The average closing price for MicroStrategy (MSTR) in 2010 was $8.43. It was down 9.5% for the year. The latest price is $123.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $8.52 | $8.67 | $8.40 | $8.55 | 2,915,280 |
Week of December 20 2010 | $8.77 | $8.82 | $8.46 | $8.52 | 2,030,280 |
Week of December 13 2010 | $8.97 | $8.97 | $8.76 | $8.80 | 3,375,580 |
Week of December 06 2010 | $8.81 | $8.96 | $8.74 | $8.94 | 5,738,300 |
Week of November 29 2010 | $8.87 | $8.93 | $8.58 | $8.84 | 4,844,540 |
Week of November 22 2010 | $8.96 | $9.13 | $8.73 | $8.94 | 3,638,140 |
Week of November 15 2010 | $8.89 | $9.06 | $8.74 | $9.04 | 3,743,210 |
Week of November 08 2010 | $8.90 | $9.13 | $8.70 | $8.85 | 2,875,990 |
Week of November 01 2010 | $9.06 | $9.17 | $7.70 | $8.95 | 12,200,680 |
Week of October 25 2010 | $9.09 | $9.17 | $8.80 | $9.06 | 3,160,200 |
Week of October 18 2010 | $9.01 | $9.07 | $8.55 | $9.06 | 3,591,460 |
Week of October 11 2010 | $8.80 | $9.09 | $8.68 | $9.00 | 3,825,900 |
Week of October 04 2010 | $8.71 | $8.95 | $8.54 | $8.83 | 5,985,960 |
Week of September 27 2010 | $8.78 | $8.88 | $8.50 | $8.78 | 4,821,140 |
Week of September 20 2010 | $8.48 | $8.74 | $8.42 | $8.72 | 4,717,440 |
Week of September 13 2010 | $8.31 | $8.50 | $8.28 | $8.44 | 2,901,190 |
Week of September 06 2010 | $8.18 | $8.31 | $8.10 | $8.23 | 3,316,160 |
Week of August 30 2010 | $7.72 | $8.24 | $7.65 | $8.20 | 5,068,780 |
Week of August 23 2010 | $7.72 | $7.81 | $7.52 | $7.75 | 4,535,610 |
Week of August 16 2010 | $7.40 | $7.76 | $7.24 | $7.69 | 5,100,160 |
Week of August 09 2010 | $7.78 | $7.80 | $7.36 | $7.43 | 4,817,170 |
Week of August 02 2010 | $8.40 | $8.52 | $7.58 | $7.74 | 12,140,510 |
Week of July 26 2010 | $8.19 | $8.35 | $8.00 | $8.30 | 6,285,820 |
Week of July 19 2010 | $7.59 | $8.18 | $7.47 | $8.15 | 8,409,100 |
Week of July 12 2010 | $7.53 | $7.99 | $7.53 | $7.57 | 8,683,920 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.