The closing price for Microsoft (MSFT) in March 2004 was $15.35, on March 31, 2004. It was down 6.5% for the month. The latest price is $478.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2004 | $15.51 | $15.52 | $15.31 | $15.35 | 70,533,117 |
March 30 2004 | $15.51 | $15.60 | $15.41 | $15.52 | 59,010,359 |
March 29 2004 | $15.54 | $15.64 | $15.39 | $15.58 | 51,884,699 |
March 26 2004 | $15.46 | $15.71 | $15.39 | $15.41 | 61,578,141 |
March 25 2004 | $15.15 | $15.54 | $15.13 | $15.51 | 85,676,391 |
March 24 2004 | $15.00 | $15.13 | $14.89 | $15.03 | 97,542,000 |
March 23 2004 | $15.16 | $15.18 | $14.84 | $14.87 | 91,694,266 |
March 22 2004 | $15.10 | $15.29 | $14.78 | $15.08 | 127,605,203 |
March 19 2004 | $15.29 | $15.36 | $15.12 | $15.16 | 86,284,953 |
March 18 2004 | $15.37 | $15.41 | $15.13 | $15.32 | 123,230,906 |
March 17 2004 | $15.55 | $15.68 | $15.46 | $15.47 | 56,241,398 |
March 16 2004 | $15.56 | $15.62 | $15.45 | $15.50 | 65,074,801 |
March 15 2004 | $15.60 | $15.66 | $15.43 | $15.49 | 68,835,305 |
March 12 2004 | $15.63 | $15.71 | $15.53 | $15.63 | 64,136,879 |
March 11 2004 | $15.52 | $15.87 | $15.44 | $15.45 | 90,545,961 |
March 10 2004 | $15.80 | $15.88 | $15.61 | $15.62 | 75,157,758 |
March 09 2004 | $15.87 | $15.99 | $15.72 | $15.84 | 81,111,688 |
March 08 2004 | $16.20 | $16.22 | $15.89 | $15.90 | 69,367,148 |
March 05 2004 | $16.15 | $16.38 | $16.13 | $16.22 | 59,849,762 |
March 04 2004 | $16.24 | $16.27 | $16.14 | $16.24 | 44,023,121 |
March 03 2004 | $16.22 | $16.35 | $16.14 | $16.24 | 54,998,730 |
March 02 2004 | $16.40 | $16.43 | $16.22 | $16.25 | 66,330,961 |
March 01 2004 | $16.41 | $16.45 | $16.32 | $16.44 | 51,915,254 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
