MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2005 55.75 56.11 54.84 55.67 3.72 Million
31 May, 2005 55.3 55.75 54.75 55.67 3.67 Million
27 May, 2005 55.09 55.7 54.9 55.28 2.04 Million
26 May, 2005 55.0 55.79 54.78 55.29 2.23 Million
25 May, 2005 56.19 56.19 54.16 54.94 3.53 Million
24 May, 2005 54.93 56.84 54.45 55.87 5.5 Million
23 May, 2005 53.39 55.27 52.85 54.57 5.83 Million
20 May, 2005 52.76 53.59 52.76 53.07 4.05 Million
19 May, 2005 53.5 53.69 52.77 53.35 3.8 Million
18 May, 2005 52.28 53.49 51.77 53.12 3.76 Million