The closing price for Microsoft (MSFT) in March 2007 was $19.68, on March 30, 2007. It was up 0.2% for the month. The latest price is $418.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2007 | $19.59 | $19.73 | $19.42 | $19.68 | 47,061,000 |
March 29 2007 | $19.66 | $19.66 | $19.41 | $19.59 | 42,629,900 |
March 28 2007 | $19.47 | $19.77 | $19.34 | $19.51 | 46,947,000 |
March 27 2007 | $19.80 | $19.88 | $19.52 | $19.57 | 58,979,800 |
March 26 2007 | $19.73 | $19.92 | $19.56 | $19.92 | 47,491,500 |
March 23 2007 | $19.92 | $19.96 | $19.63 | $19.78 | 50,519,800 |
March 22 2007 | $20.14 | $20.16 | $19.78 | $19.96 | 47,934,900 |
March 21 2007 | $19.70 | $20.14 | $19.46 | $20.14 | 72,808,200 |
March 20 2007 | $19.72 | $19.88 | $19.60 | $19.66 | 47,902,400 |
March 19 2007 | $19.30 | $19.65 | $19.20 | $19.65 | 49,412,000 |
March 16 2007 | $19.31 | $19.40 | $19.20 | $19.30 | 65,055,300 |
March 15 2007 | $19.29 | $19.39 | $19.20 | $19.26 | 51,757,100 |
March 14 2007 | $18.94 | $19.34 | $18.87 | $19.34 | 75,730,300 |
March 13 2007 | $19.24 | $19.34 | $18.86 | $18.86 | 75,169,500 |
March 12 2007 | $19.19 | $19.40 | $19.15 | $19.37 | 36,516,400 |
March 09 2007 | $19.36 | $19.40 | $19.08 | $19.27 | 80,125,000 |
March 08 2007 | $19.57 | $19.66 | $18.78 | $19.29 | 72,175,200 |
March 07 2007 | $19.60 | $19.70 | $19.45 | $19.49 | 52,044,700 |
March 06 2007 | $19.63 | $19.73 | $19.52 | $19.65 | 49,361,800 |
March 05 2007 | $19.41 | $19.70 | $19.35 | $19.45 | 56,454,300 |
March 02 2007 | $19.78 | $19.88 | $19.60 | $19.60 | 63,254,700 |
March 01 2007 | $19.64 | $20.00 | $19.58 | $19.83 | 80,175,700 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.