Home > Quotes > MSTR > Historical Prices
MSTR

MicroStrategy Incorporated Historical Stock Prices

$87.94
*  
1.63
  negative  
1.82%
Get MSTR Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  89.71  89.70  87.36  87.94 91,563
06/18/2013 89.66 90.289 88.56 89.57 95,116
06/17/2013 91.46 91.46 88.59 89.21 194,883
06/14/2013 89.94 91.22 89.84 90.94 71,011
06/13/2013 88.27 90.17 87.66 90.05 91,845
06/12/2013 88.57 89.28 86.99 88.14 110,034
06/11/2013 88.78 89.45 88 88.12 74,430
06/10/2013 89.89 90.58 89.36 89.69 41,254
06/07/2013 90.49 90.49 89.33 89.71 84,914
06/06/2013 90.45 91.99 89.11 90.095 110,255
06/05/2013 90.16 91.37 89.77 90.53 84,466
06/04/2013 90.94 91.36 89.16 90.52 171,774
06/03/2013 91.77 91.95 89.49 91.09 119,361
05/31/2013 92.37 92.37 91.09 91.48 92,892
05/30/2013 91.84 93.49 91.41 93.16 93,328
05/29/2013 91.52 92.23 90 91.46 89,727
05/28/2013 93.28 94.3875 91.6 92.34 95,452
05/24/2013 90.91 92.63 89.31 92.41 117,083
05/23/2013 89.21 91.97 89.21 91.29 92,767
05/22/2013 93.33 93.33 89.75 90.57 159,011
05/21/2013 93.97 94.4451 92.71 93.23 84,010
05/20/2013 94.13 95.43 93.765 94.17 216,719
05/17/2013 94.63 96.1 93.7 95.95 93,041
05/16/2013 92.9 95.07 92.9 94.35 181,091
05/15/2013 94.78 94.86 91.98 93.09 165,910
05/14/2013 94.37 95.47 94.26 94.86 116,956
05/13/2013 94.78 95.21 93.87 94.49 86,321
05/10/2013 91.76 94.94 91.5 94.7 85,323
05/09/2013 91.53 92.34 91.33 91.48 52,597
05/08/2013 91.16 92.58 91 91.92 98,429
05/07/2013 90.78 92.44 90.675 91.67 165,919
05/06/2013 91.01 91.58 89.76 91.03 182,117
05/03/2013 91.31 91.75 89.8701 91.14 189,425
05/02/2013 89.82 90.24 88.97 90 166,823
05/01/2013 88.05 90.68 87.865 89.22 262,687
04/30/2013 91.95 92.09 86.35 90.19 457,337
04/29/2013 97.78 99.88 97.58 99.3 71,754
04/26/2013 98.7 99.8 97.27 97.71 90,091
04/25/2013 96.79 98.75 95.88 98.23 70,134
04/24/2013 97.51 97.7699 95.4 96.83 101,987
04/23/2013 96.81 99.04 96.16 97.88 97,703
04/22/2013 95.64 96.45 93.38 96.17 139,739
04/19/2013 97.55 97.55 95.09 95.76 66,014
04/18/2013 98.33 99.7 96.89 97.36 84,176
04/17/2013 99.03 99.28 97.6 98.17 79,184
04/16/2013 100.89 101.0299 99.01 100.14 100,878
04/15/2013 102.37 102.61 99.15 100.18 69,431
04/12/2013 102.39 104.23 100.14 102.88 70,065
04/11/2013 104.59 104.59 102.775 103.06 65,504
04/10/2013 101.29 105 101.04 104.79 72,135
04/09/2013 101.39 102.34 100.27 101.19 65,768
04/08/2013 100.65 102.09 99.91 101.45 86,936
04/05/2013 99.61 101.8 99.12 100.545 84,666
04/04/2013 101.27 102.1275 100.27 101.03 58,520
04/03/2013 103.95 103.95 100.6075 101.44 74,113
04/02/2013 103.2 104.2999 101.57 102.53 82,910
04/01/2013 101.3 103.29 100.2 103.03 120,689
03/28/2013 101.15 101.8299 100.57 101.08 99,398
03/27/2013 101.63 101.88 100.34 101 51,700
03/26/2013 102.19 103.06 101.121 102.61 56,076
03/25/2013 104.23 104.27 100.61 101.76 130,368
03/22/2013 107.86 107.91 103.31 103.86 142,849
03/21/2013 107.37 108.27 107.29 108.07 70,797
03/20/2013 108.11 108.98 106.25 108.47 87,424
03/19/2013 109.56 110.523 106.65 107.45 179,502
03/18/2013 110.83 111.77 108.87 108.99 134,320
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.