MSTR Historical Prices | MicroStrategy Incorporated Stock

Dow

0.80% Nasdaq

0.97%

MicroStrategy Inc. (MSTR)

-NasdaqGS

95.95 1.60(1.70%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	94.63	96.10	93.70	95.95	93,100	95.95
May 16, 2013	92.90	95.07	92.90	94.35	181,100	94.35
May 15, 2013	94.78	94.86	91.98	93.09	166,000	93.09
May 14, 2013	94.37	95.47	94.26	94.86	117,000	94.86
May 13, 2013	94.78	95.21	93.87	94.49	86,400	94.49
May 10, 2013	91.76	94.94	91.50	94.70	85,400	94.70
May 9, 2013	91.53	92.34	91.33	91.48	52,600	91.48
May 8, 2013	91.16	92.58	91.00	91.92	98,500	91.92
May 7, 2013	90.78	92.44	90.68	91.67	166,000	91.67
May 6, 2013	91.01	91.58	89.76	91.03	182,200	91.03
May 3, 2013	91.31	91.75	89.87	91.14	189,500	91.14
May 2, 2013	89.82	90.24	88.97	90.00	166,900	90.00
May 1, 2013	88.05	90.68	87.86	89.22	263,000	89.22
Apr 30, 2013	91.95	92.09	86.35	90.19	457,400	90.19
Apr 29, 2013	97.78	99.88	97.58	99.30	72,000	99.30
Apr 26, 2013	98.70	99.80	97.27	97.71	90,100	97.71
Apr 25, 2013	96.79	98.75	95.88	98.23	70,200	98.23
Apr 24, 2013	97.51	97.77	95.40	96.83	102,200	96.83
Apr 23, 2013	96.81	99.04	96.16	97.88	97,800	97.88
Apr 22, 2013	95.64	96.45	93.38	96.17	139,800	96.17
Apr 19, 2013	97.55	97.55	95.09	95.76	66,100	95.76
Apr 18, 2013	98.33	99.70	96.89	97.36	84,200	97.36
Apr 17, 2013	99.03	99.28	97.60	98.17	79,200	98.17
Apr 16, 2013	100.89	101.03	99.01	100.14	100,900	100.14
Apr 15, 2013	102.37	102.61	99.15	100.18	69,500	100.18
Apr 12, 2013	102.39	104.23	100.14	102.88	70,100	102.88
Apr 11, 2013	104.59	104.59	102.78	103.06	65,600	103.06
Apr 10, 2013	101.29	105.00	101.04	104.79	72,200	104.79
Apr 9, 2013	101.39	102.34	100.27	101.19	65,800	101.19
Apr 8, 2013	100.65	102.09	99.91	101.45	87,000	101.45
Apr 5, 2013	99.61	101.80	99.12	100.54	84,700	100.54
Apr 4, 2013	101.27	102.13	100.27	101.03	58,600	101.03
Apr 3, 2013	103.95	103.95	100.61	101.44	74,200	101.44
Apr 2, 2013	103.20	104.30	101.57	102.53	83,000	102.53
Apr 1, 2013	101.30	103.29	100.20	103.03	120,900	103.03
Mar 28, 2013	101.15	101.83	100.57	101.08	99,400	101.08
Mar 27, 2013	101.63	101.88	100.34	101.00	51,700	101.00
Mar 26, 2013	102.19	103.06	101.12	102.61	56,100	102.61
Mar 25, 2013	104.23	104.27	100.61	101.76	130,400	101.76
Mar 22, 2013	107.86	107.91	103.31	103.86	142,900	103.86
Mar 21, 2013	107.37	108.27	107.29	108.07	70,800	108.07
Mar 20, 2013	108.11	108.98	106.25	108.47	87,500	108.47
Mar 19, 2013	109.56	110.52	106.65	107.45	179,700	107.45
Mar 18, 2013	110.83	111.77	108.87	108.99	134,200	108.99
Mar 15, 2013	113.19	113.42	111.81	112.28	90,300	112.28
Mar 14, 2013	113.12	113.98	111.85	112.93	75,400	112.93
Mar 13, 2013	112.97	113.17	112.32	112.80	46,100	112.80
Mar 12, 2013	112.50	114.30	111.60	112.69	30,000	112.69
Mar 11, 2013	113.53	113.72	111.46	112.69	56,900	112.69
Mar 8, 2013	112.88	114.50	112.05	114.19	68,400	114.19
Mar 7, 2013	112.41	112.95	110.60	112.08	86,300	112.08
Mar 6, 2013	113.93	114.20	111.34	112.65	82,300	112.65
Mar 5, 2013	107.64	114.81	107.19	113.45	355,100	113.45
Mar 4, 2013	102.67	103.46	101.55	103.05	118,800	103.05
Mar 1, 2013	100.90	103.53	99.80	103.09	46,100	103.09
Feb 28, 2013	102.79	103.77	101.65	101.88	58,400	101.88
Feb 27, 2013	103.39	103.95	100.88	102.19	204,700	102.19
Feb 26, 2013	100.58	105.01	100.57	103.18	253,600	103.18
Feb 25, 2013	102.52	102.55	98.67	99.09	105,800	99.09
Feb 22, 2013	101.58	102.88	100.64	102.25	83,400	102.25
Feb 21, 2013	102.94	103.00	100.10	100.93	122,300	100.93
Feb 20, 2013	106.60	107.03	102.66	102.71	86,300	102.71
Feb 19, 2013	104.37	106.96	103.21	106.66	147,300	106.66
Feb 15, 2013	100.35	105.34	99.78	104.08	201,900	104.08
Feb 14, 2013	99.50	100.32	98.04	98.97	52,100	98.97
Feb 13, 2013	100.09	100.13	98.23	99.77	46,000	99.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MSTR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MicroStrategy Inc. (MSTR)