The closing price for MicroStrategy (MSTR) in July 2002 was $0.68, on July 31, 2002. It was up 20.5% for the month. The latest price is $421.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2002 | $0.58 | $0.71 | $0.55 | $0.68 | 3,359,700 |
July 30 2002 | $0.48 | $0.50 | $0.45 | $0.48 | 950,518 |
July 29 2002 | $0.47 | $0.49 | $0.44 | $0.48 | 492,133 |
July 26 2002 | $0.45 | $0.48 | $0.44 | $0.45 | 378,485 |
July 25 2002 | $0.50 | $0.53 | $0.45 | $0.47 | 467,940 |
July 24 2002 | $0.51 | $0.51 | $0.47 | $0.48 | 339,300 |
July 23 2002 | $0.52 | $0.55 | $0.48 | $0.50 | 471,600 |
July 22 2002 | $0.52 | $0.53 | $0.49 | $0.49 | 249,536 |
July 19 2002 | $0.51 | $0.52 | $0.48 | $0.50 | 289,100 |
July 18 2002 | $0.55 | $0.57 | $0.51 | $0.52 | 365,900 |
July 17 2002 | $0.50 | $0.55 | $0.49 | $0.54 | 1,924,700 |
July 16 2002 | $0.50 | $0.50 | $0.47 | $0.47 | 666,400 |
July 15 2002 | $0.50 | $0.51 | $0.46 | $0.50 | 291,700 |
July 12 2002 | $0.49 | $0.50 | $0.46 | $0.48 | 687,700 |
July 11 2002 | $0.51 | $0.51 | $0.47 | $0.48 | 525,800 |
July 10 2002 | $0.52 | $0.53 | $0.47 | $0.49 | 294,800 |
July 09 2002 | $0.55 | $0.56 | $0.47 | $0.47 | 633,000 |
July 08 2002 | $0.59 | $0.70 | $0.52 | $0.53 | 1,080,500 |
July 05 2002 | $0.53 | $0.58 | $0.50 | $0.57 | 592,600 |
July 03 2002 | $0.50 | $0.52 | $0.42 | $0.50 | 1,116,700 |
July 02 2002 | $0.52 | $0.53 | $0.47 | $0.48 | 658,000 |
July 01 2002 | $0.56 | $0.58 | $0.49 | $0.51 | 1,017,200 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
