The closing price for Microsoft (MSFT) in March 2018 was $83.96, on March 29, 2018. It was down 2.9% for the month. The latest price is $499.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $82.96 | $84.90 | $81.32 | $83.96 | 45,867,500 |
March 28 2018 | $82.63 | $83.93 | $81.76 | $82.23 | 52,501,100 |
March 27 2018 | $87.34 | $87.52 | $81.42 | $82.31 | 56,569,000 |
March 26 2018 | $83.36 | $86.48 | $83.16 | $86.27 | 56,396,800 |
March 23 2018 | $82.34 | $83.22 | $80.11 | $80.20 | 44,068,900 |
March 22 2018 | $83.96 | $84.41 | $82.48 | $82.60 | 38,604,700 |
March 21 2018 | $85.49 | $86.52 | $84.83 | $85.08 | 24,457,100 |
March 20 2018 | $85.60 | $86.26 | $85.56 | $85.67 | 23,075,200 |
March 19 2018 | $86.24 | $86.38 | $84.74 | $85.45 | 33,344,100 |
March 16 2018 | $87.10 | $87.74 | $86.40 | $87.03 | 49,081,300 |
March 15 2018 | $86.04 | $87.01 | $85.40 | $86.64 | 27,611,000 |
March 14 2018 | $87.51 | $87.77 | $86.02 | $86.34 | 32,132,000 |
March 13 2018 | $89.24 | $89.46 | $86.45 | $86.85 | 35,387,800 |
March 12 2018 | $88.78 | $89.43 | $88.35 | $89.02 | 26,073,700 |
March 09 2018 | $87.66 | $88.81 | $87.40 | $88.81 | 36,937,300 |
March 08 2018 | $86.72 | $87.49 | $86.26 | $86.87 | 25,887,800 |
March 07 2018 | $85.70 | $86.42 | $85.03 | $86.35 | 26,716,100 |
March 06 2018 | $86.79 | $86.93 | $85.50 | $85.85 | 22,175,800 |
March 05 2018 | $84.95 | $86.72 | $84.87 | $86.14 | 23,901,600 |
March 02 2018 | $84.25 | $85.69 | $83.59 | $85.60 | 32,830,400 |
March 01 2018 | $86.47 | $87.00 | $84.49 | $85.42 | 37,135,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.