The closing price for MicroStrategy (MSTR) in 2014 was $16.24, on December 31, 2014. It was up 31.1% for the year. The latest price is $402.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $15.91 | $16.47 | $15.91 | $16.24 | 816,970 |
December 30 2014 | $16.07 | $16.44 | $15.87 | $15.91 | 591,270 |
December 29 2014 | $16.33 | $16.48 | $16.11 | $16.17 | 410,230 |
December 26 2014 | $16.33 | $16.59 | $16.33 | $16.38 | 495,730 |
December 24 2014 | $16.46 | $16.55 | $16.20 | $16.35 | 317,240 |
December 23 2014 | $16.54 | $16.68 | $16.35 | $16.41 | 300,220 |
December 22 2014 | $16.42 | $16.86 | $16.33 | $16.51 | 815,740 |
December 19 2014 | $16.53 | $16.65 | $16.41 | $16.41 | 909,000 |
December 18 2014 | $16.22 | $17.04 | $15.98 | $16.61 | 850,880 |
December 17 2014 | $15.36 | $16.00 | $15.30 | $15.92 | 1,619,380 |
December 16 2014 | $15.50 | $15.65 | $15.28 | $15.40 | 1,289,950 |
December 15 2014 | $15.94 | $16.04 | $15.51 | $15.71 | 826,540 |
December 12 2014 | $16.52 | $16.55 | $15.73 | $15.82 | 1,493,670 |
December 11 2014 | $16.54 | $17.03 | $16.54 | $16.74 | 789,810 |
December 10 2014 | $16.88 | $16.98 | $16.40 | $16.58 | 574,840 |
December 09 2014 | $16.66 | $17.08 | $16.65 | $17.03 | 538,770 |
December 08 2014 | $16.92 | $17.11 | $16.73 | $16.75 | 721,410 |
December 05 2014 | $16.86 | $17.07 | $16.70 | $16.98 | 748,790 |
December 04 2014 | $16.93 | $16.98 | $16.71 | $16.88 | 503,670 |
December 03 2014 | $17.03 | $17.20 | $16.78 | $16.96 | 769,410 |
December 02 2014 | $17.08 | $17.44 | $16.85 | $17.05 | 1,048,590 |
December 01 2014 | $17.09 | $17.36 | $16.85 | $17.13 | 1,300,110 |
November 28 2014 | $17.38 | $17.70 | $17.05 | $17.17 | 294,010 |
November 26 2014 | $17.06 | $17.46 | $16.78 | $17.39 | 954,330 |
November 25 2014 | $17.41 | $17.64 | $16.96 | $17.11 | 961,760 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
