Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MICROSTRATEGY INC Historical Prices

  • Historical Data: MSTR

    Return as of November 24 2009

    1 Month 18.89%
    6 Month 98.63%
    YTD 142.39%
    1 Year 158.10%
    3 Year -28.55%
    5 Year 40.08%

  • MICROSTRATEGY INC ( MSTR ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 178,643 77.00 75.44 75.54 75.89
    10/27/09 126,298 76.76 74.50 75.72 75.43
    10/28/09 149,392 76.48 73.89 74.95 73.90
    10/29/09 168,284 74.47 72.73 74.00 73.44
    10/30/09 1.50 M 91.78 83.00 84.34 87.27
    11/02/09 285,178 88.99 84.85 88.17 86.55
    11/03/09 223,811 88.22 83.72 87.33 85.72
    11/04/09 156,456 87.64 84.03 84.03 86.37
    11/05/09 125,947 87.80 86.04 86.26 86.78
    11/06/09 109,644 87.845 85.65 86.13 86.26
    11/09/09 253,215 91.40 87.10 87.10 91.06
    11/10/09 93,393 91.25 88.10 91.13 88.31
    11/11/09 93,487 90.85 88.43 88.56 90.84
    11/12/09 131,730 92.00 89.021 91.00 89.34
    11/13/09 67,015 89.91 88.54 89.85 89.90
    11/16/09 141,276 91.75 89.76 89.85 91.41
    11/17/09 86,104 91.54 89.76 91.54 90.96
    11/18/09 114,265 92.11 89.12 90.70 91.81
    11/19/09 139,036 91.14 89.07 90.61 89.22
    11/20/09 87,806 89.90 88.50 88.97 89.46
    11/23/09 74,302 91.424 89.97 90.11 91.38

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MSTR

    Valuation

    Calculate the value of or shares of MSTR , since