The closing price for Microsoft (MSFT) in March 2009 was $13.45, on March 31, 2009. It was up 15.1% for the month. The latest price is $385.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.05 | $13.76 | $13.02 | $13.45 | 92,423,300 |
March 30 2009 | $12.99 | $13.00 | $12.64 | $12.80 | 49,633,000 |
March 27 2009 | $13.57 | $13.63 | $13.21 | $13.27 | 47,670,400 |
March 26 2009 | $13.30 | $13.82 | $13.27 | $13.79 | 63,775,100 |
March 25 2009 | $13.16 | $13.40 | $12.83 | $13.09 | 73,927,100 |
March 24 2009 | $13.21 | $13.33 | $13.06 | $13.13 | 50,044,100 |
March 23 2009 | $12.72 | $13.61 | $12.67 | $13.42 | 71,600,000 |
March 20 2009 | $12.68 | $12.92 | $12.36 | $12.49 | 81,725,500 |
March 19 2009 | $12.72 | $12.77 | $12.39 | $12.55 | 58,994,600 |
March 18 2009 | $12.47 | $12.61 | $12.15 | $12.42 | 70,710,700 |
March 17 2009 | $11.95 | $12.37 | $11.90 | $12.37 | 62,481,000 |
March 16 2009 | $12.31 | $12.42 | $11.89 | $11.90 | 67,028,900 |
March 13 2009 | $12.43 | $12.48 | $11.85 | $12.19 | 82,965,800 |
March 12 2009 | $12.45 | $12.47 | $12.06 | $12.45 | 93,694,100 |
March 11 2009 | $12.17 | $12.59 | $12.03 | $12.53 | 84,522,200 |
March 10 2009 | $11.25 | $12.17 | $11.16 | $12.06 | 95,184,200 |
March 09 2009 | $11.13 | $11.52 | $11.05 | $11.09 | 66,479,100 |
March 06 2009 | $11.24 | $11.44 | $10.89 | $11.19 | 92,821,400 |
March 05 2009 | $11.61 | $11.63 | $11.18 | $11.18 | 89,708,500 |
March 04 2009 | $11.80 | $12.01 | $11.63 | $11.80 | 69,285,100 |
March 03 2009 | $11.74 | $11.89 | $11.45 | $11.63 | 80,476,600 |
March 02 2009 | $11.68 | $11.90 | $11.51 | $11.56 | 80,602,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.