The closing price for Microsoft (MSFT) in March 2018 was $83.81, on March 29, 2018. It was down 2.9% for the month. The latest price is $528.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $82.81 | $84.74 | $81.17 | $83.81 | 45,867,500 |
March 28 2018 | $82.47 | $83.77 | $81.60 | $82.08 | 52,501,100 |
March 27 2018 | $87.18 | $87.36 | $81.27 | $82.15 | 56,569,000 |
March 26 2018 | $83.20 | $86.31 | $83.01 | $86.11 | 56,396,800 |
March 23 2018 | $82.18 | $83.06 | $79.96 | $80.05 | 44,068,900 |
March 22 2018 | $83.81 | $84.25 | $82.33 | $82.45 | 38,604,700 |
March 21 2018 | $85.33 | $86.36 | $84.67 | $84.92 | 24,457,100 |
March 20 2018 | $85.44 | $86.10 | $85.39 | $85.51 | 23,075,200 |
March 19 2018 | $86.07 | $86.22 | $84.58 | $85.29 | 33,344,100 |
March 16 2018 | $86.94 | $87.58 | $86.24 | $86.86 | 49,081,300 |
March 15 2018 | $85.88 | $86.85 | $85.24 | $86.48 | 27,611,000 |
March 14 2018 | $87.34 | $87.61 | $85.85 | $86.18 | 32,132,000 |
March 13 2018 | $89.07 | $89.29 | $86.29 | $86.69 | 35,387,800 |
March 12 2018 | $88.61 | $89.26 | $88.19 | $88.86 | 26,073,700 |
March 09 2018 | $87.50 | $88.65 | $87.23 | $88.65 | 36,937,300 |
March 08 2018 | $86.56 | $87.32 | $86.10 | $86.71 | 25,887,800 |
March 07 2018 | $85.54 | $86.26 | $84.87 | $86.18 | 26,716,100 |
March 06 2018 | $86.62 | $86.76 | $85.34 | $85.69 | 22,175,800 |
March 05 2018 | $84.79 | $86.56 | $84.72 | $85.98 | 23,901,600 |
March 02 2018 | $84.09 | $85.53 | $83.43 | $85.44 | 32,830,400 |
March 01 2018 | $86.30 | $86.84 | $84.33 | $85.26 | 37,135,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.