MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
19 May, 2004 45.93 49.16 45.9 47.02 6.84 Million
18 May, 2004 45.39 45.99 45.05 45.4 2.33 Million
17 May, 2004 44.63 45.19 44.06 44.89 3.7 Million
14 May, 2004 45.2 46.25 43.24 45.74 6.56 Million
13 May, 2004 44.13 46.47 44.13 45.08 4.24 Million
12 May, 2004 45.77 45.95 43.0 44.43 7.31 Million
11 May, 2004 44.25 46.1 44.25 45.99 5.29 Million
10 May, 2004 43.84 44.88 42.44 43.86 6.8 Million
07 May, 2004 46.9 48.25 44.3 44.95 7.28 Million
06 May, 2004 49.02 49.02 47.01 47.02 3.82 Million