The closing price for Microsoft (MSFT) in March 2009 was $13.56, on March 31, 2009. It was up 15.1% for the month. The latest price is $460.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.16 | $13.87 | $13.12 | $13.56 | 92,423,300 |
March 30 2009 | $13.09 | $13.11 | $12.74 | $12.90 | 49,633,000 |
March 27 2009 | $13.68 | $13.74 | $13.32 | $13.38 | 47,670,400 |
March 26 2009 | $13.41 | $13.93 | $13.37 | $13.90 | 63,775,100 |
March 25 2009 | $13.27 | $13.51 | $12.93 | $13.19 | 73,927,100 |
March 24 2009 | $13.31 | $13.44 | $13.16 | $13.23 | 50,044,100 |
March 23 2009 | $12.82 | $13.72 | $12.77 | $13.53 | 71,600,000 |
March 20 2009 | $12.78 | $13.02 | $12.46 | $12.59 | 81,725,500 |
March 19 2009 | $12.82 | $12.88 | $12.49 | $12.65 | 58,994,600 |
March 18 2009 | $12.57 | $12.71 | $12.25 | $12.52 | 70,710,700 |
March 17 2009 | $12.04 | $12.47 | $12.00 | $12.47 | 62,481,000 |
March 16 2009 | $12.41 | $12.52 | $11.98 | $11.99 | 67,028,900 |
March 13 2009 | $12.53 | $12.58 | $11.94 | $12.29 | 82,965,800 |
March 12 2009 | $12.55 | $12.57 | $12.16 | $12.55 | 93,694,100 |
March 11 2009 | $12.27 | $12.69 | $12.12 | $12.63 | 84,522,200 |
March 10 2009 | $11.34 | $12.26 | $11.25 | $12.16 | 95,184,200 |
March 09 2009 | $11.22 | $11.62 | $11.14 | $11.18 | 66,479,100 |
March 06 2009 | $11.33 | $11.53 | $10.97 | $11.28 | 92,821,400 |
March 05 2009 | $11.70 | $11.72 | $11.27 | $11.27 | 89,708,500 |
March 04 2009 | $11.90 | $12.10 | $11.73 | $11.90 | 69,285,100 |
March 03 2009 | $11.83 | $11.98 | $11.54 | $11.72 | 80,476,600 |
March 02 2009 | $11.78 | $11.99 | $11.60 | $11.65 | 80,602,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
