The closing price for Microsoft (MSFT) in March 2020 was $149.49, on March 31, 2020. It was down 4.6% for the month. The latest price is $416.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $151.09 | $156.19 | $148.40 | $149.49 | 77,927,200 |
March 30 2020 | $144.49 | $152.23 | $142.19 | $151.87 | 63,420,300 |
March 27 2020 | $143.84 | $146.81 | $141.42 | $141.89 | 57,042,300 |
March 26 2020 | $140.66 | $148.49 | $140.63 | $147.97 | 64,568,100 |
March 25 2020 | $141.14 | $146.28 | $136.91 | $139.26 | 75,638,200 |
March 24 2020 | $136.25 | $141.80 | $133.90 | $140.60 | 82,516,700 |
March 23 2020 | $129.87 | $133.24 | $125.61 | $128.89 | 78,975,200 |
March 20 2020 | $138.39 | $139.43 | $128.78 | $130.19 | 84,866,200 |
March 19 2020 | $135.33 | $142.32 | $131.75 | $135.27 | 85,922,700 |
March 18 2020 | $130.80 | $138.39 | $127.98 | $133.08 | 81,593,200 |
March 17 2020 | $132.70 | $139.81 | $127.96 | $138.93 | 81,059,800 |
March 16 2020 | $132.70 | $141.56 | $127.96 | $128.36 | 87,905,900 |
March 13 2020 | $139.81 | $153.47 | $133.39 | $150.55 | 92,727,400 |
March 12 2020 | $137.72 | $145.47 | $131.35 | $131.81 | 93,226,400 |
March 11 2020 | $148.94 | $149.48 | $143.27 | $145.62 | 56,371,600 |
March 10 2020 | $149.91 | $152.63 | $144.62 | $152.53 | 65,354,400 |
March 09 2020 | $143.13 | $149.52 | $142.18 | $142.77 | 70,419,300 |
March 06 2020 | $154.13 | $154.60 | $147.87 | $153.14 | 72,821,100 |
March 05 2020 | $157.39 | $161.96 | $157.05 | $157.60 | 47,817,300 |
March 04 2020 | $159.70 | $161.80 | $156.98 | $161.66 | 49,814,400 |
March 03 2020 | $164.74 | $165.87 | $153.80 | $155.93 | 71,677,000 |
March 02 2020 | $156.69 | $163.90 | $153.85 | $163.78 | 71,030,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.