The closing price for Microsoft (MSFT) in March 2014 was $34.22, on March 31, 2014. It was up 8.1% for the month. The latest price is $476.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $33.76 | $34.65 | $33.73 | $34.22 | 46,886,281 |
March 28 2014 | $33.22 | $33.93 | $33.13 | $33.65 | 43,472,754 |
March 27 2014 | $33.18 | $33.37 | $32.85 | $32.86 | 35,369,168 |
March 26 2014 | $33.80 | $33.99 | $33.06 | $33.22 | 41,982,969 |
March 25 2014 | $33.95 | $34.22 | $33.36 | $33.68 | 43,193,152 |
March 24 2014 | $33.68 | $33.93 | $33.28 | $33.82 | 46,098,367 |
March 21 2014 | $34.00 | $34.18 | $33.41 | $33.53 | 80,731,938 |
March 20 2014 | $32.77 | $33.94 | $32.76 | $33.67 | 59,269,801 |
March 19 2014 | $32.96 | $33.02 | $32.49 | $32.79 | 35,597,238 |
March 18 2014 | $31.94 | $33.31 | $31.91 | $33.02 | 64,063,871 |
March 17 2014 | $31.64 | $32.07 | $31.55 | $31.77 | 20,479,609 |
March 14 2014 | $31.44 | $31.84 | $31.32 | $31.48 | 27,195,641 |
March 13 2014 | $32.08 | $32.10 | $31.43 | $31.64 | 32,169,650 |
March 12 2014 | $31.56 | $32.09 | $31.55 | $31.95 | 30,496,301 |
March 11 2014 | $31.62 | $31.92 | $31.49 | $31.74 | 25,218,131 |
March 10 2014 | $31.72 | $31.74 | $31.49 | $31.58 | 19,007,850 |
March 07 2014 | $31.96 | $32.03 | $31.47 | $31.64 | 26,596,641 |
March 06 2014 | $31.84 | $31.93 | $31.64 | $31.85 | 23,605,311 |
March 05 2014 | $31.94 | $31.95 | $31.67 | $31.82 | 20,520,430 |
March 04 2014 | $31.89 | $32.13 | $31.79 | $32.07 | 26,868,340 |
March 03 2014 | $31.66 | $31.84 | $31.31 | $31.54 | 29,726,789 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
