Indicators

Microsoft (NQ: MSFT )

420.99 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.47	14.20	13.44	13.88	122,281,072	+0.67(+5.09%)
Mar 30, 2009	13.41	13.42	13.05	13.21	65,678,080	-1.02(-7.17%)
Mar 26, 2009	13.73	14.27	13.69	14.23	84,392,256	+0.72(+5.31%)
Mar 25, 2009	13.59	13.84	13.24	13.51	97,825,296	-0.04(-0.28%)
Mar 24, 2009	13.63	13.76	13.48	13.55	66,228,404	-0.30(-2.18%)
Mar 23, 2009	13.37	14.05	13.08	13.85	94,745,920	+0.96(+7.44%)
Mar 20, 2009	13.09	13.34	12.76	12.89	108,168,072	-0.06(-0.47%)
Mar 19, 2009	13.13	13.19	12.79	12.95	78,048,848	+0.14(+1.06%)
Mar 18, 2009	12.87	13.01	12.54	12.82	93,572,840	+0.05(+0.36%)
Mar 17, 2009	12.34	12.77	12.29	12.77	82,914,648	+0.49(+4.00%)
Mar 16, 2009	12.71	12.82	12.27	12.28	88,697,728	-0.30(-2.40%)
Mar 13, 2009	12.83	12.88	12.23	12.58	109,798,304	-0.27(-2.12%)
Mar 12, 2009	12.85	12.88	12.45	12.85	123,986,480	-0.08(-0.58%)
Mar 11, 2009	12.57	13.00	12.42	12.93	111,846,616	+0.48(+3.82%)
Mar 10, 2009	11.62	12.56	11.52	12.45	125,954,976	+1.01(+8.78%)
Mar 09, 2009	11.49	11.89	11.41	11.45	87,977,056	-0.10(-0.85%)
Mar 06, 2009	11.60	11.80	11.24	11.55	122,871,160	+0.01(+0.07%)
Mar 05, 2009	11.99	12.00	11.54	11.54	118,483,120	-0.64(-5.27%)
Mar 04, 2009	12.18	12.39	12.01	12.18	91,683,344	+0.25(+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.