The closing price for Microsoft (MSFT) in March 2009 was $13.49, on March 31, 2009. It was up 15.1% for the month. The latest price is $485.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.10 | $13.80 | $13.06 | $13.49 | 92,423,289 |
March 30 2009 | $13.03 | $13.04 | $12.68 | $12.84 | 49,640,621 |
March 27 2009 | $13.62 | $13.67 | $13.26 | $13.32 | 47,673,699 |
March 26 2009 | $13.35 | $13.87 | $13.31 | $13.83 | 63,780,078 |
March 25 2009 | $13.21 | $13.45 | $12.87 | $13.13 | 73,932,156 |
March 24 2009 | $13.25 | $13.38 | $13.10 | $13.17 | 50,090,352 |
March 23 2009 | $12.76 | $13.65 | $12.71 | $13.46 | 71,607,828 |
March 20 2009 | $12.72 | $12.96 | $12.40 | $12.53 | 81,742,578 |
March 19 2009 | $12.76 | $12.82 | $12.43 | $12.59 | 58,998,887 |
March 18 2009 | $12.51 | $12.65 | $12.19 | $12.46 | 70,733,203 |
March 17 2009 | $11.99 | $12.41 | $11.94 | $12.41 | 62,669,281 |
March 16 2009 | $12.35 | $12.46 | $11.93 | $11.94 | 67,038,406 |
March 13 2009 | $12.47 | $12.52 | $11.88 | $12.23 | 82,974,547 |
March 12 2009 | $12.49 | $12.52 | $12.10 | $12.49 | 93,719,789 |
March 11 2009 | $12.21 | $12.63 | $12.07 | $12.57 | 84,572,523 |
March 10 2009 | $11.29 | $12.21 | $11.20 | $12.10 | 95,191,797 |
March 09 2009 | $11.16 | $11.56 | $11.09 | $11.13 | 66,514,258 |
March 06 2009 | $11.27 | $11.47 | $10.92 | $11.22 | 92,853,695 |
March 05 2009 | $11.65 | $11.66 | $11.21 | $11.22 | 89,704,734 |
March 04 2009 | $11.84 | $12.05 | $11.67 | $11.84 | 69,290,008 |
March 03 2009 | $11.77 | $11.93 | $11.49 | $11.66 | 80,476,555 |
March 02 2009 | $11.72 | $11.94 | $11.55 | $11.60 | 80,597,102 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
