Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:17AM ET - U.S. Markets open in 2 hours and 13 minutes. Dow  1.29% Nasdaq  0.00%

MicroStrategy Inc. (MSTR)

On Nov 23: 91.38   0.00 (0.00%)

MORE ON MSTR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 90.11 91.42 89.97 91.38 74,400 91.38 20-Nov-09 88.97 89.90 88.50 89.46 87,900 89.46 19-Nov-09 90.61 91.14 89.07 89.22 139,100 89.22 18-Nov-09 90.70 92.11 89.12 91.81 114,300 91.81 17-Nov-09 91.54 91.54 89.76 90.96 86,200 90.96 16-Nov-09 89.85 91.75 89.76 91.41 141,300 91.41 13-Nov-09 89.85 89.91 88.54 89.90 67,100 89.90 12-Nov-09 91.00 92.00 89.02 89.34 131,800 89.34 11-Nov-09 88.56 90.85 88.43 90.84 93,500 90.84 10-Nov-09 91.13 91.25 88.10 88.31 93,400 88.31 9-Nov-09 87.10 91.40 87.10 91.06 253,300 91.06 6-Nov-09 86.13 87.85 85.65 86.26 109,700 86.26 5-Nov-09 86.26 87.80 86.04 86.78 126,000 86.78 4-Nov-09 84.03 87.64 84.03 86.37 156,500 86.37 3-Nov-09 87.33 88.22 83.72 85.72 223,400 85.72 2-Nov-09 88.17 88.99 84.85 86.55 285,200 86.55 30-Oct-09 84.34 91.78 83.00 87.27 1,509,300 87.27 29-Oct-09 74.00 74.47 72.73 73.44 168,300 73.44 28-Oct-09 74.95 76.48 73.89 73.90 149,400 73.90 27-Oct-09 75.72 76.76 74.50 75.43 126,300 75.43 26-Oct-09 75.54 77.00 75.44 75.89 178,700 75.89 23-Oct-09 73.95 75.95 73.95 75.70 170,200 75.70 22-Oct-09 72.51 74.05 71.97 73.60 83,600 73.60 21-Oct-09 74.45 74.98 71.98 71.99 171,800 71.99 20-Oct-09 75.14 75.39 74.33 74.84 141,000 74.84 19-Oct-09 74.60 75.44 74.00 74.89 144,500 74.89 16-Oct-09 74.18 74.88 73.58 73.72 214,000 73.72 15-Oct-09 71.30 75.12 71.30 74.42 186,300 74.42 14-Oct-09 70.98 71.44 70.53 71.26 62,600 71.26 13-Oct-09 70.75 71.25 70.00 70.43 87,000 70.43 12-Oct-09 72.00 72.99 70.50 71.04 86,000 71.04 9-Oct-09 70.77 72.05 70.39 72.01 95,700 72.01 8-Oct-09 72.95 73.98 70.77 70.94 167,000 70.94 7-Oct-09 75.05 75.25 72.22 72.42 120,200 72.42 6-Oct-09 71.36 75.15 71.36 75.09 177,900 75.09 5-Oct-09 69.42 71.59 68.70 71.10 82,400 71.10 2-Oct-09 70.00 70.42 69.23 69.57 60,400 69.57 1-Oct-09 71.42 72.62 69.87 70.53 113,900 70.53 30-Sep-09 72.20 72.66 70.75 71.54 68,600 71.54 29-Sep-09 71.87 73.00 71.75 71.94 46,000 71.94 28-Sep-09 72.01 72.69 71.22 71.60 71,000 71.60 25-Sep-09 71.91 72.29 71.12 71.32 32,000 71.32 24-Sep-09 71.41 72.49 71.41 71.88 65,400 71.88 23-Sep-09 72.66 73.03 71.26 71.50 59,600 71.50 22-Sep-09 72.00 72.89 71.47 72.75 81,200 72.75 21-Sep-09 68.92 72.55 68.58 71.74 395,800 71.74 18-Sep-09 67.56 67.68 66.71 67.23 76,800 67.23 17-Sep-09 67.57 67.70 66.79 67.42 50,900 67.42 16-Sep-09 67.26 67.80 66.39 67.80 57,200 67.80 15-Sep-09 67.24 67.89 67.24 67.55 63,100 67.55 14-Sep-09 66.27 68.19 66.06 67.62 106,000 67.62 11-Sep-09 64.95 67.09 63.81 66.57 125,800 66.57 10-Sep-09 65.28 65.64 64.75 65.00 86,400 65.00 9-Sep-09 65.64 66.88 63.95 65.53 88,700 65.53 8-Sep-09 65.46 65.94 64.72 65.87 90,100 65.87 4-Sep-09 63.51 65.16 63.34 65.16 75,700 65.16 3-Sep-09 63.07 63.65 62.45 63.51 57,200 63.51 2-Sep-09 62.27 63.51 62.27 63.00 104,400 63.00 1-Sep-09 62.16 62.87 61.81 62.61 129,300 62.61 31-Aug-09 62.23 62.23 61.18 61.75 68,900 61.75 28-Aug-09 62.64 63.00 61.67 61.78 63,400 61.78 27-Aug-09 62.68 62.96 61.92 62.45 75,000 62.45 26-Aug-09 61.93 62.98 61.93 62.97 47,500 62.97 25-Aug-09 62.93 62.93 61.78 62.17 45,200 62.17 24-Aug-09 62.51 63.26 62.19 62.84 41,900 62.84 21-Aug-09 62.92 62.92 61.66 61.99 96,800 61.99 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions