The closing price for MicroStrategy (MSTR) in 2009 was $9.40, on December 31, 2009. It was up 152.7% for the year. The latest price is $413.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.37 | $9.55 | $9.32 | $9.40 | 681,610 |
December 30 2009 | $9.48 | $9.48 | $9.29 | $9.37 | 694,940 |
December 29 2009 | $9.50 | $9.50 | $9.33 | $9.49 | 453,210 |
December 28 2009 | $9.56 | $9.66 | $9.40 | $9.46 | 666,940 |
December 24 2009 | $9.41 | $9.55 | $9.38 | $9.54 | 458,930 |
December 23 2009 | $8.92 | $9.40 | $8.86 | $9.37 | 1,487,210 |
December 22 2009 | $8.91 | $8.99 | $8.83 | $8.93 | 643,580 |
December 21 2009 | $8.88 | $9.00 | $8.73 | $8.88 | 784,980 |
December 18 2009 | $8.35 | $8.96 | $8.29 | $8.82 | 3,040,240 |
December 17 2009 | $8.59 | $8.64 | $8.23 | $8.28 | 1,657,780 |
December 16 2009 | $8.88 | $8.88 | $8.60 | $8.63 | 751,250 |
December 15 2009 | $8.82 | $8.89 | $8.78 | $8.80 | 807,040 |
December 14 2009 | $8.72 | $8.82 | $8.62 | $8.82 | 563,780 |
December 11 2009 | $8.73 | $8.79 | $8.64 | $8.71 | 350,210 |
December 10 2009 | $8.68 | $8.72 | $8.67 | $8.69 | 740,470 |
December 09 2009 | $8.80 | $8.80 | $8.58 | $8.64 | 1,041,140 |
December 08 2009 | $8.88 | $8.94 | $8.80 | $8.80 | 354,330 |
December 07 2009 | $8.95 | $9.05 | $8.89 | $8.91 | 438,560 |
December 04 2009 | $8.90 | $9.02 | $8.81 | $8.98 | 652,010 |
December 03 2009 | $8.99 | $9.04 | $8.82 | $8.84 | 436,040 |
December 02 2009 | $8.96 | $9.10 | $8.92 | $8.94 | 711,490 |
December 01 2009 | $8.81 | $8.97 | $8.81 | $8.95 | 1,260,490 |
November 30 2009 | $8.80 | $8.85 | $8.62 | $8.76 | 1,005,040 |
November 27 2009 | $8.83 | $8.95 | $8.72 | $8.81 | 571,900 |
November 25 2009 | $9.05 | $9.06 | $8.97 | $9.00 | 591,140 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
