MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2004 42.5 44.44 42.43 43.98 8.2 Million
13 Sep, 2004 39.52 43.75 39.2 43.13 22.25 Million
10 Sep, 2004 35.27 37.24 34.86 37.1 3.35 Million
09 Sep, 2004 34.38 35.25 33.55 35.14 1.53 Million
08 Sep, 2004 34.2 34.69 34.0 34.05 2.75 Million
07 Sep, 2004 33.42 34.79 33.41 34.47 1.85 Million
03 Sep, 2004 34.63 35.0 33.03 33.3 1.35 Million
02 Sep, 2004 34.89 34.9 34.09 34.79 997.08 Thousand
01 Sep, 2004 34.54 35.45 34.24 34.92 1.9 Million
31 Aug, 2004 34.4 35.02 34.17 34.61 1.7 Million