Indicators

Microsoft (NQ: MSFT )

430.81 -4.34 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.23	13.94	13.20	13.63	124,517,920	+0.66(+5.09%)
Mar 30, 2009	13.17	13.18	12.82	12.97	66,879,508	-1.00(-7.17%)
Mar 26, 2009	13.48	14.01	13.45	13.97	85,936,016	+0.71(+5.31%)
Mar 25, 2009	13.34	13.59	13.00	13.27	99,614,776	-0.04(-0.28%)
Mar 24, 2009	13.39	13.52	13.24	13.31	67,439,896	-0.30(-2.18%)
Mar 23, 2009	13.13	13.80	12.85	13.60	96,479,080	+0.94(+7.44%)
Mar 20, 2009	12.85	13.10	12.53	12.66	110,146,752	-0.06(-0.47%)
Mar 19, 2009	12.89	12.95	12.56	12.72	79,476,568	+0.13(+1.06%)
Mar 18, 2009	12.64	12.78	12.32	12.59	95,284,536	+0.04(+0.35%)
Mar 17, 2009	12.11	12.54	12.07	12.54	84,431,384	+0.48(+4.00%)
Mar 16, 2009	12.48	12.59	12.05	12.06	90,320,248	-0.30(-2.40%)
Mar 13, 2009	12.60	12.65	12.01	12.36	111,806,808	-0.27(-2.12%)
Mar 12, 2009	12.62	12.65	12.23	12.62	126,254,520	-0.07(-0.58%)
Mar 11, 2009	12.34	12.76	12.19	12.70	113,892,592	+0.47(+3.82%)
Mar 10, 2009	11.41	12.33	11.32	12.23	128,259,024	+0.99(+8.78%)
Mar 09, 2009	11.28	11.68	11.21	11.24	89,586,392	-0.10(-0.85%)
Mar 06, 2009	11.39	11.59	11.04	11.34	125,118,800	+0.01(+0.07%)
Mar 05, 2009	11.77	11.78	11.33	11.33	120,650,488	-0.63(-5.27%)
Mar 04, 2009	11.96	12.17	11.79	11.96	93,360,472	+0.24(+2.09%)

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.