The closing price for MicroStrategy (MSTR) in 2013 was $12.42, on December 31, 2013. It was up 30.5% for the year. The latest price is $304.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $12.37 | $12.46 | $12.28 | $12.42 | 745,430 |
December 30 2013 | $12.45 | $12.54 | $12.31 | $12.38 | 1,088,200 |
December 27 2013 | $12.50 | $12.58 | $12.40 | $12.47 | 286,260 |
December 26 2013 | $12.51 | $12.62 | $12.32 | $12.45 | 1,030,610 |
December 24 2013 | $12.56 | $12.56 | $12.29 | $12.49 | 562,850 |
December 23 2013 | $12.23 | $12.56 | $12.08 | $12.50 | 1,363,760 |
December 20 2013 | $12.23 | $12.33 | $12.16 | $12.23 | 1,946,920 |
December 19 2013 | $12.47 | $12.47 | $12.15 | $12.24 | 816,350 |
December 18 2013 | $12.40 | $12.52 | $12.30 | $12.48 | 605,610 |
December 17 2013 | $12.52 | $12.54 | $12.39 | $12.40 | 497,900 |
December 16 2013 | $12.50 | $12.53 | $12.19 | $12.50 | 501,610 |
December 13 2013 | $12.26 | $12.55 | $12.05 | $12.42 | 837,870 |
December 12 2013 | $12.27 | $12.32 | $12.17 | $12.22 | 792,550 |
December 11 2013 | $12.42 | $12.50 | $12.22 | $12.30 | 617,740 |
December 10 2013 | $12.75 | $12.75 | $12.33 | $12.40 | 656,290 |
December 09 2013 | $12.68 | $12.79 | $12.49 | $12.76 | 1,378,790 |
December 06 2013 | $12.96 | $12.96 | $12.56 | $12.66 | 938,960 |
December 05 2013 | $12.72 | $12.98 | $12.72 | $12.82 | 1,226,990 |
December 04 2013 | $12.69 | $12.81 | $12.50 | $12.73 | 918,780 |
December 03 2013 | $12.40 | $12.80 | $12.40 | $12.71 | 1,385,450 |
December 02 2013 | $12.88 | $13.00 | $12.30 | $12.54 | 1,698,950 |
November 29 2013 | $12.90 | $12.98 | $12.72 | $12.93 | 762,370 |
November 27 2013 | $12.87 | $13.00 | $12.72 | $12.88 | 665,080 |
November 26 2013 | $12.50 | $12.96 | $12.46 | $12.88 | 932,300 |
November 25 2013 | $12.67 | $12.77 | $12.26 | $12.52 | 954,880 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
