The closing price for Microsoft (MSFT) in March 2008 was $20.36, on March 31, 2008. It was up 4.2% for the month. The latest price is $421.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2008 | $20.00 | $20.51 | $19.97 | $20.36 | 46,686,578 |
March 28 2008 | $20.25 | $20.40 | $19.97 | $20.02 | 49,220,281 |
March 27 2008 | $20.43 | $20.44 | $20.09 | $20.12 | 47,684,312 |
March 26 2008 | $20.83 | $20.86 | $20.36 | $20.49 | 44,823,621 |
March 25 2008 | $21.04 | $21.07 | $20.76 | $20.91 | 49,142,281 |
March 24 2008 | $21.04 | $21.09 | $20.85 | $20.93 | 47,863,770 |
March 20 2008 | $20.62 | $20.96 | $20.51 | $20.93 | 60,121,992 |
March 19 2008 | $21.08 | $21.23 | $20.53 | $20.53 | 61,440,527 |
March 18 2008 | $20.57 | $21.15 | $20.57 | $21.11 | 83,322,391 |
March 17 2008 | $19.59 | $20.61 | $19.57 | $20.30 | 83,102,594 |
March 14 2008 | $20.60 | $20.81 | $19.83 | $20.06 | 105,060,398 |
March 13 2008 | $20.48 | $20.80 | $20.20 | $20.53 | 84,535,312 |
March 12 2008 | $21.11 | $21.16 | $20.48 | $20.54 | 75,622,094 |
March 11 2008 | $20.37 | $21.05 | $20.36 | $21.01 | 95,020,750 |
March 10 2008 | $19.97 | $20.27 | $19.91 | $20.12 | 71,722,750 |
March 07 2008 | $19.61 | $20.14 | $19.60 | $19.99 | 77,534,180 |
March 06 2008 | $20.13 | $20.21 | $19.73 | $19.78 | 91,084,758 |
March 05 2008 | $19.91 | $20.38 | $19.87 | $20.17 | 106,432,305 |
March 04 2008 | $19.38 | $19.82 | $19.34 | $19.79 | 86,897,203 |
March 03 2008 | $19.54 | $19.65 | $19.28 | $19.36 | 76,487,219 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.