The closing price for MicroStrategy (MSTR) in August 2002 was $1.13, on August 30, 2002. It was up 63.9% for the month. The latest price is $353.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2002 | $1.06 | $1.14 | $1.05 | $1.13 | 2,654,260 |
August 29 2002 | $0.93 | $1.08 | $0.86 | $1.04 | 6,498,250 |
August 28 2002 | $1.13 | $1.15 | $0.93 | $0.93 | 3,362,210 |
August 27 2002 | $1.28 | $1.28 | $1.13 | $1.14 | 2,096,530 |
August 26 2002 | $1.19 | $1.37 | $1.19 | $1.24 | 4,197,710 |
August 23 2002 | $1.33 | $1.36 | $1.13 | $1.19 | 3,585,980 |
August 22 2002 | $1.34 | $1.35 | $1.27 | $1.33 | 5,854,990 |
August 21 2002 | $1.31 | $1.39 | $1.21 | $1.23 | 5,246,250 |
August 20 2002 | $1.05 | $1.29 | $1.05 | $1.24 | 5,477,630 |
August 19 2002 | $0.93 | $1.06 | $0.93 | $1.05 | 2,283,500 |
August 16 2002 | $0.89 | $0.94 | $0.87 | $0.93 | 1,891,390 |
August 15 2002 | $0.84 | $0.91 | $0.84 | $0.89 | 848,000 |
August 14 2002 | $0.90 | $0.90 | $0.83 | $0.85 | 2,127,800 |
August 13 2002 | $0.85 | $0.97 | $0.84 | $0.88 | 3,874,550 |
August 12 2002 | $0.72 | $0.86 | $0.72 | $0.84 | 3,769,510 |
August 09 2002 | $0.67 | $0.71 | $0.65 | $0.71 | 1,109,120 |
August 08 2002 | $0.59 | $0.67 | $0.59 | $0.66 | 1,170,340 |
August 07 2002 | $0.55 | $0.60 | $0.54 | $0.59 | 1,322,000 |
August 06 2002 | $0.53 | $0.55 | $0.53 | $0.55 | 1,180,000 |
August 05 2002 | $0.52 | $0.55 | $0.51 | $0.53 | 1,231,500 |
August 02 2002 | $0.63 | $0.63 | $0.48 | $0.55 | 2,191,310 |
August 01 2002 | $0.69 | $0.70 | $0.63 | $0.64 | 1,795,610 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
