MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2005 74.25 74.51 72.51 73.19 2.75 Million
02 Dec, 2005 75.6 75.6 74.28 74.7 2.28 Million
01 Dec, 2005 74.0 75.97 74.0 75.62 2.26 Million
30 Nov, 2005 74.8 75.38 73.87 73.87 3.11 Million
29 Nov, 2005 74.75 75.44 74.75 74.97 2.39 Million
28 Nov, 2005 77.62 77.9 74.62 74.64 2.4 Million
25 Nov, 2005 77.19 77.85 77.02 77.37 417.34 Thousand
23 Nov, 2005 77.08 78.1 77.08 77.49 1.59 Million
22 Nov, 2005 78.03 78.74 77.07 77.28 2.1 Million
21 Nov, 2005 78.09 78.4 77.29 78.1 1.44 Million