MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
10 Dec, 2003 49.49 49.85 47.52 48.02 4.66 Million
09 Dec, 2003 50.39 51.51 48.71 48.98 3.05 Million
08 Dec, 2003 50.7 51.29 49.27 50.3 3.22 Million
05 Dec, 2003 51.0 51.49 50.52 51.0 2.13 Million
04 Dec, 2003 53.2 53.6 50.62 51.32 3.99 Million
03 Dec, 2003 54.64 55.4 52.46 52.49 3.47 Million
02 Dec, 2003 55.49 55.97 54.2 54.39 2.32 Million
01 Dec, 2003 54.0 55.75 53.81 55.7 3.12 Million
28 Nov, 2003 52.6 54.05 52.6 54.0 801.12 Thousand
26 Nov, 2003 53.25 53.37 52.0 52.68 2.58 Million