The closing price for MicroStrategy (MSTR) in June 2009 was $5.02, on June 30, 2009. It was up 6.9% for the month. The latest price is $413.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $5.01 | $5.10 | $4.90 | $5.02 | 691,820 |
June 29 2009 | $5.08 | $5.13 | $4.95 | $5.02 | 710,090 |
June 26 2009 | $4.96 | $5.14 | $4.90 | $5.08 | 1,732,490 |
June 25 2009 | $4.94 | $5.06 | $4.92 | $4.97 | 538,980 |
June 24 2009 | $4.95 | $5.04 | $4.85 | $4.96 | 569,510 |
June 23 2009 | $4.90 | $5.08 | $4.87 | $4.92 | 768,040 |
June 22 2009 | $5.16 | $5.19 | $4.99 | $5.00 | 1,165,270 |
June 19 2009 | $5.08 | $5.25 | $5.06 | $5.21 | 2,419,140 |
June 18 2009 | $4.69 | $5.03 | $4.60 | $5.03 | 2,820,410 |
June 17 2009 | $4.69 | $4.77 | $4.66 | $4.70 | 975,700 |
June 16 2009 | $4.81 | $4.84 | $4.68 | $4.69 | 789,780 |
June 15 2009 | $4.83 | $4.86 | $4.71 | $4.77 | 767,010 |
June 12 2009 | $4.90 | $4.90 | $4.82 | $4.88 | 331,540 |
June 11 2009 | $4.95 | $4.99 | $4.90 | $4.92 | 390,490 |
June 10 2009 | $4.95 | $4.95 | $4.87 | $4.93 | 761,070 |
June 09 2009 | $4.92 | $4.93 | $4.88 | $4.89 | 436,120 |
June 08 2009 | $4.86 | $4.94 | $4.83 | $4.88 | 1,026,500 |
June 05 2009 | $4.91 | $4.92 | $4.85 | $4.89 | 1,157,960 |
June 04 2009 | $4.80 | $4.86 | $4.74 | $4.85 | 731,700 |
June 03 2009 | $4.73 | $4.80 | $4.70 | $4.80 | 1,037,400 |
June 02 2009 | $4.72 | $4.76 | $4.61 | $4.75 | 1,066,730 |
June 01 2009 | $4.70 | $4.74 | $4.67 | $4.73 | 1,466,280 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
