Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2000 20.06 20.49 19.71 20.11 84,908,944 +0.55(+2.79%)
Mar 30, 2000 20.10 20.56 19.40 19.56 84,772,896 -0.72(-3.56%)
Mar 29, 2000 19.91 20.62 19.90 20.29 85,017,792 +0.55(+2.76%)
Mar 28, 2000 19.61 20.33 19.38 19.74 107,143,568 +0.05(+0.24%)
Mar 27, 2000 20.40 20.49 19.67 19.70 147,192,560 -1.44(-6.83%)
Mar 24, 2000 21.32 21.77 20.74 21.14 148,200,128 -0.03(-0.16%)
Mar 23, 2000 20.22 21.36 20.18 21.17 195,788,272 +1.63(+8.35%)
Mar 22, 2000 19.46 19.99 19.14 19.54 124,132,120 +0.09(+0.49%)
Mar 21, 2000 18.31 19.52 18.26 19.45 107,849,448 +1.02(+5.53%)
Mar 20, 2000 18.69 18.88 18.26 18.43 63,103,092 -0.38(-2.01%)
Mar 17, 2000 18.03 18.83 17.89 18.81 107,205,912 +0.76(+4.19%)
Mar 16, 2000 18.16 18.30 17.65 18.05 102,106,200 +0.00(+0.00%)
Mar 15, 2000 17.90 18.29 17.73 18.05 70,282,152 +0.05(+0.26%)
Mar 14, 2000 18.67 18.78 18.00 18.00 97,071,480 -0.54(-2.94%)
Mar 13, 2000 18.48 18.97 18.45 18.55 81,673,288 -0.57(-2.97%)
Mar 10, 2000 18.84 19.40 18.83 19.12 113,054,040 +0.19(+1.00%)
Mar 09, 2000 18.04 18.93 17.98 18.93 116,501,312 +0.84(+4.65%)
Mar 08, 2000 17.75 18.21 17.22 18.09 124,547,144 +0.51(+2.90%)
Mar 07, 2000 18.19 18.45 17.40 17.58 178,401,328 +0.43(+2.48%)
Mar 06, 2000 18.17 18.43 17.06 17.15 123,648,144 -1.04(-5.72%)
Mar 03, 2000 17.93 18.71 17.77 18.19 133,985,200 +0.52(+2.95%)
Mar 02, 2000 17.38 18.05 17.25 17.67 141,246,688 +0.48(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.