MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
03 May, 2005 46.16 47.99 46.16 47.64 9.34 Million
02 May, 2005 44.84 46.85 43.69 46.6 28.37 Million
29 Apr, 2005 47.41 48.24 43.2 43.48 52.95 Million
28 Apr, 2005 58.55 58.55 56.25 57.0 12.22 Million
27 Apr, 2005 57.13 57.33 55.26 55.95 4.71 Million
26 Apr, 2005 58.75 59.95 56.2 57.0 8.92 Million
25 Apr, 2005 54.72 56.69 54.57 56.46 4.45 Million
22 Apr, 2005 55.93 56.37 54.1 54.5 3.75 Million
21 Apr, 2005 56.16 57.33 55.0 56.19 6.09 Million
20 Apr, 2005 54.61 57.71 54.16 55.6 7.17 Million