MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
17 May, 2005 51.98 52.42 51.16 52.13 4.87 Million
16 May, 2005 50.69 52.11 50.65 51.9 6.67 Million
13 May, 2005 49.71 51.22 49.1 50.87 9.62 Million
12 May, 2005 50.0 51.25 49.06 50.56 6.33 Million
11 May, 2005 49.3 50.3 48.78 49.91 7.14 Million
10 May, 2005 47.81 48.45 47.0 48.16 5.29 Million
09 May, 2005 47.76 48.03 46.8 48.03 6.66 Million
06 May, 2005 48.2 48.73 47.03 47.77 4.79 Million
05 May, 2005 49.1 49.39 47.3 47.79 6.41 Million
04 May, 2005 48.11 49.5 47.75 48.75 8.83 Million