The closing price for MicroStrategy (MSTR) in 2001 was $3.85, on December 31, 2001. It was down 59.7% for the year. The latest price is $176.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $4.03 | $4.06 | $3.82 | $3.85 | 753,800 |
December 28 2001 | $4.18 | $4.21 | $4.01 | $4.06 | 591,100 |
December 27 2001 | $4.17 | $4.29 | $4.08 | $4.22 | 509,900 |
December 26 2001 | $4.06 | $4.25 | $4.01 | $4.20 | 338,100 |
December 24 2001 | $4.06 | $4.20 | $4.04 | $4.07 | 140,200 |
December 21 2001 | $4.11 | $4.26 | $4.01 | $4.25 | 917,100 |
December 20 2001 | $4.29 | $4.30 | $3.85 | $4.01 | 503,900 |
December 19 2001 | $4.19 | $4.50 | $4.06 | $4.45 | 787,000 |
December 18 2001 | $3.92 | $4.25 | $3.92 | $4.23 | 729,500 |
December 17 2001 | $3.87 | $3.95 | $3.73 | $3.82 | 556,100 |
December 14 2001 | $4.29 | $4.30 | $3.72 | $3.88 | 920,400 |
December 13 2001 | $4.50 | $4.58 | $4.09 | $4.23 | 755,500 |
December 12 2001 | $4.67 | $4.98 | $4.45 | $4.71 | 907,000 |
December 11 2001 | $4.23 | $4.85 | $4.21 | $4.55 | 1,146,700 |
December 10 2001 | $4.30 | $4.74 | $4.20 | $4.29 | 1,134,100 |
December 07 2001 | $3.97 | $4.85 | $3.75 | $4.45 | 2,311,200 |
December 06 2001 | $3.89 | $3.99 | $3.75 | $3.90 | 569,200 |
December 05 2001 | $3.66 | $3.90 | $3.63 | $3.83 | 831,900 |
December 04 2001 | $3.61 | $3.65 | $3.40 | $3.59 | 375,800 |
December 03 2001 | $3.35 | $3.58 | $3.17 | $3.58 | 448,400 |
November 30 2001 | $3.29 | $3.46 | $3.25 | $3.44 | 340,600 |
November 29 2001 | $3.49 | $3.59 | $3.15 | $3.40 | 650,000 |
November 28 2001 | $3.94 | $4.05 | $3.31 | $3.40 | 1,417,400 |
November 27 2001 | $3.51 | $4.10 | $3.41 | $4.00 | 2,369,700 |
November 26 2001 | $3.32 | $3.50 | $3.11 | $3.50 | 1,444,400 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
