The closing price for MicroStrategy (MSTR) in 2008 was $3.71, on December 31, 2008. It was down 61.4% for the year. The latest price is $304.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $3.64 | $3.75 | $3.63 | $3.71 | 858,210 |
December 30 2008 | $3.52 | $3.61 | $3.45 | $3.61 | 710,580 |
December 29 2008 | $3.50 | $3.59 | $3.43 | $3.52 | 580,320 |
December 26 2008 | $3.49 | $3.51 | $3.46 | $3.50 | 373,700 |
December 24 2008 | $3.38 | $3.54 | $3.38 | $3.48 | 576,210 |
December 23 2008 | $3.44 | $3.54 | $3.34 | $3.46 | 703,210 |
December 22 2008 | $3.59 | $3.65 | $3.30 | $3.42 | 1,490,140 |
December 19 2008 | $3.63 | $3.66 | $3.54 | $3.59 | 1,316,980 |
December 18 2008 | $3.56 | $3.64 | $3.47 | $3.55 | 969,060 |
December 17 2008 | $3.49 | $3.68 | $3.48 | $3.57 | 1,380,740 |
December 16 2008 | $3.38 | $3.59 | $3.33 | $3.52 | 1,652,780 |
December 15 2008 | $3.34 | $3.45 | $3.26 | $3.34 | 959,460 |
December 12 2008 | $3.25 | $3.33 | $3.18 | $3.32 | 1,175,080 |
December 11 2008 | $3.36 | $3.40 | $3.28 | $3.31 | 623,350 |
December 10 2008 | $3.50 | $3.52 | $3.36 | $3.40 | 1,041,500 |
December 09 2008 | $3.49 | $3.64 | $3.40 | $3.47 | 543,640 |
December 08 2008 | $3.53 | $3.55 | $3.45 | $3.53 | 856,590 |
December 05 2008 | $3.27 | $3.46 | $3.19 | $3.46 | 931,100 |
December 04 2008 | $3.40 | $3.47 | $3.26 | $3.30 | 659,290 |
December 03 2008 | $3.26 | $3.48 | $3.26 | $3.42 | 830,150 |
December 02 2008 | $3.29 | $3.40 | $3.17 | $3.35 | 2,353,080 |
December 01 2008 | $3.48 | $3.64 | $3.22 | $3.23 | 2,177,060 |
November 28 2008 | $3.56 | $3.58 | $3.42 | $3.57 | 292,310 |
November 26 2008 | $3.39 | $3.64 | $3.32 | $3.61 | 2,400,920 |
November 25 2008 | $3.59 | $3.61 | $3.38 | $3.46 | 1,550,320 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
