MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
06 Oct, 1999 69.0 75.94 68.63 70.75 1.5 Million
05 Oct, 1999 62.5 67.0 61.75 66.88 982.6 Thousand
04 Oct, 1999 58.31 62.13 55.25 60.25 436.6 Thousand
01 Oct, 1999 56.81 58.5 52.25 57.63 1.1 Million
30 Sep, 1999 49.31 57.5 49.13 56.06 877 Thousand
29 Sep, 1999 45.38 49.5 45.38 49.44 360.2 Thousand
28 Sep, 1999 45.19 46.63 43.88 46.5 361.2 Thousand
27 Sep, 1999 45.0 46.0 44.63 45.88 327.8 Thousand
24 Sep, 1999 44.5 45.0 42.5 44.19 294.6 Thousand
23 Sep, 1999 44.97 47.88 44.38 46.25 513.2 Thousand