The closing price for Microsoft (MSFT) in March 2005 was $16.69, on March 31, 2005. It was down 4% for the month. The latest price is $473.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2005 | $16.74 | $16.78 | $16.65 | $16.69 | 62,416,812 |
March 30 2005 | $16.60 | $16.70 | $16.57 | $16.68 | 59,829,961 |
March 29 2005 | $16.66 | $16.73 | $16.44 | $16.51 | 74,647,906 |
March 28 2005 | $16.80 | $16.89 | $16.69 | $16.71 | 49,994,621 |
March 24 2005 | $16.73 | $16.89 | $16.71 | $16.76 | 78,996,789 |
March 23 2005 | $16.56 | $16.84 | $16.54 | $16.69 | 79,368,305 |
March 22 2005 | $16.70 | $16.75 | $16.54 | $16.56 | 102,304,203 |
March 21 2005 | $16.80 | $16.82 | $16.67 | $16.71 | 71,481,477 |
March 18 2005 | $16.93 | $17.20 | $16.76 | $16.78 | 147,161,109 |
March 17 2005 | $17.04 | $17.04 | $16.93 | $16.94 | 60,597,039 |
March 16 2005 | $17.12 | $17.24 | $16.95 | $17.00 | 74,976,469 |
March 15 2005 | $17.33 | $17.42 | $17.18 | $17.20 | 71,471,531 |
March 14 2005 | $17.31 | $17.36 | $17.23 | $17.33 | 65,541,109 |
March 11 2005 | $17.57 | $17.59 | $17.30 | $17.32 | 60,508,273 |
March 10 2005 | $17.55 | $17.59 | $17.43 | $17.56 | 59,005,172 |
March 09 2005 | $17.53 | $17.65 | $17.45 | $17.47 | 62,949,613 |
March 08 2005 | $17.52 | $17.69 | $17.49 | $17.53 | 52,871,039 |
March 07 2005 | $17.38 | $17.80 | $17.37 | $17.58 | 80,419,102 |
March 04 2005 | $17.41 | $17.47 | $17.35 | $17.38 | 62,954,738 |
March 03 2005 | $17.47 | $17.47 | $17.36 | $17.38 | 52,182,559 |
March 02 2005 | $17.40 | $17.59 | $17.37 | $17.44 | 67,738,969 |
March 01 2005 | $17.39 | $17.54 | $17.35 | $17.45 | 56,509,301 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
