The closing price for Microsoft (MSFT) in March 2009 was $13.52, on March 31, 2009. It was up 15.1% for the month. The latest price is $506.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.12 | $13.83 | $13.08 | $13.52 | 92,423,300 |
March 30 2009 | $13.05 | $13.07 | $12.71 | $12.86 | 49,633,000 |
March 27 2009 | $13.64 | $13.70 | $13.28 | $13.34 | 47,670,400 |
March 26 2009 | $13.37 | $13.89 | $13.33 | $13.86 | 63,775,100 |
March 25 2009 | $13.23 | $13.47 | $12.89 | $13.16 | 73,927,100 |
March 24 2009 | $13.28 | $13.40 | $13.13 | $13.19 | 50,044,100 |
March 23 2009 | $12.78 | $13.68 | $12.74 | $13.49 | 71,600,000 |
March 20 2009 | $12.75 | $12.99 | $12.42 | $12.55 | 81,725,500 |
March 19 2009 | $12.78 | $12.84 | $12.45 | $12.61 | 58,994,600 |
March 18 2009 | $12.53 | $12.67 | $12.22 | $12.48 | 70,710,700 |
March 17 2009 | $12.01 | $12.44 | $11.97 | $12.44 | 62,481,000 |
March 16 2009 | $12.38 | $12.48 | $11.95 | $11.96 | 67,028,900 |
March 13 2009 | $12.50 | $12.55 | $11.91 | $12.25 | 82,965,800 |
March 12 2009 | $12.52 | $12.54 | $12.13 | $12.52 | 93,694,100 |
March 11 2009 | $12.24 | $12.66 | $12.09 | $12.59 | 84,522,200 |
March 10 2009 | $11.31 | $12.23 | $11.22 | $12.13 | 95,184,200 |
March 09 2009 | $11.19 | $11.58 | $11.11 | $11.15 | 66,479,100 |
March 06 2009 | $11.30 | $11.49 | $10.94 | $11.24 | 92,821,400 |
March 05 2009 | $11.67 | $11.69 | $11.24 | $11.24 | 89,708,500 |
March 04 2009 | $11.86 | $12.07 | $11.69 | $11.86 | 69,285,100 |
March 03 2009 | $11.80 | $11.95 | $11.51 | $11.69 | 80,476,600 |
March 02 2009 | $11.74 | $11.96 | $11.57 | $11.62 | 80,602,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
