The closing price for Microsoft (MSFT) in March 2003 was $14.85, on March 31, 2003. It was up 0.8% for the month. The latest price is $517.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $14.87 | $15.16 | $14.73 | $14.85 | 71,384,000 |
March 28 2003 | $15.13 | $15.40 | $15.09 | $15.13 | 39,584,600 |
March 27 2003 | $15.30 | $15.49 | $15.08 | $15.36 | 60,043,300 |
March 26 2003 | $15.62 | $15.72 | $15.48 | $15.49 | 51,673,600 |
March 25 2003 | $15.70 | $15.79 | $15.35 | $15.64 | 63,595,100 |
March 24 2003 | $15.67 | $15.91 | $15.45 | $15.51 | 61,105,200 |
March 21 2003 | $16.41 | $16.44 | $15.97 | $16.30 | 85,586,800 |
March 20 2003 | $15.96 | $16.27 | $15.75 | $16.10 | 71,798,500 |
March 19 2003 | $15.94 | $16.21 | $15.79 | $16.14 | 73,652,100 |
March 18 2003 | $15.88 | $15.97 | $15.64 | $15.97 | 78,108,800 |
March 17 2003 | $15.04 | $15.92 | $14.92 | $15.91 | 100,983,800 |
March 14 2003 | $15.14 | $15.31 | $14.88 | $15.25 | 75,451,400 |
March 13 2003 | $14.55 | $15.18 | $14.38 | $15.13 | 80,701,300 |
March 12 2003 | $13.99 | $14.38 | $13.83 | $14.35 | 72,379,500 |
March 11 2003 | $14.14 | $14.27 | $13.96 | $13.99 | 53,990,700 |
March 10 2003 | $14.30 | $14.39 | $14.04 | $14.08 | 48,413,600 |
March 07 2003 | $14.08 | $14.59 | $14.05 | $14.45 | 66,167,600 |
March 06 2003 | $14.21 | $14.41 | $14.19 | $14.27 | 54,607,600 |
March 05 2003 | $14.15 | $14.45 | $14.14 | $14.38 | 55,415,900 |
March 04 2003 | $14.46 | $14.51 | $14.14 | $14.15 | 56,605,700 |
March 03 2003 | $14.73 | $14.79 | $14.35 | $14.44 | 50,653,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
