The closing price for MicroStrategy (MSTR) in 2012 was $9.34, on December 31, 2012. It was down 16% for the year. The latest price is $304.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $9.32 | $9.48 | $9.32 | $9.34 | 1,131,150 |
December 28 2012 | $9.35 | $9.51 | $9.33 | $9.36 | 400,360 |
December 27 2012 | $9.40 | $9.51 | $9.30 | $9.39 | 611,680 |
December 26 2012 | $9.62 | $9.70 | $9.39 | $9.42 | 980,720 |
December 24 2012 | $9.60 | $9.64 | $9.46 | $9.59 | 465,960 |
December 21 2012 | $9.41 | $9.64 | $9.31 | $9.62 | 2,487,740 |
December 20 2012 | $9.39 | $9.60 | $9.37 | $9.50 | 531,280 |
December 19 2012 | $9.53 | $9.53 | $9.38 | $9.42 | 1,238,290 |
December 18 2012 | $9.41 | $9.60 | $9.31 | $9.52 | 857,580 |
December 17 2012 | $9.16 | $9.38 | $9.13 | $9.34 | 606,140 |
December 14 2012 | $9.11 | $9.20 | $9.04 | $9.10 | 571,200 |
December 13 2012 | $9.19 | $9.26 | $9.13 | $9.20 | 635,880 |
December 12 2012 | $9.20 | $9.29 | $9.14 | $9.19 | 628,470 |
December 11 2012 | $9.09 | $9.21 | $8.92 | $9.15 | 799,800 |
December 10 2012 | $8.87 | $9.07 | $8.84 | $9.02 | 624,440 |
December 07 2012 | $8.89 | $8.91 | $8.69 | $8.86 | 508,720 |
December 06 2012 | $8.84 | $8.94 | $8.83 | $8.86 | 552,450 |
December 05 2012 | $8.89 | $8.96 | $8.80 | $8.83 | 1,182,470 |
December 04 2012 | $8.86 | $8.94 | $8.82 | $8.88 | 800,000 |
December 03 2012 | $8.93 | $8.97 | $8.83 | $8.87 | 1,174,410 |
November 30 2012 | $8.91 | $8.94 | $8.79 | $8.85 | 1,535,800 |
November 29 2012 | $8.75 | $8.92 | $8.75 | $8.85 | 1,178,970 |
November 28 2012 | $8.62 | $8.74 | $8.52 | $8.70 | 1,281,820 |
November 27 2012 | $8.65 | $8.73 | $8.59 | $8.68 | 1,714,710 |
November 26 2012 | $8.61 | $8.68 | $8.46 | $8.67 | 1,188,880 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
