The closing price for Microsoft (MSFT) in March 2010 was $21.97, on March 31, 2010. It was up 1.8% for the month. The latest price is $485.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2010 | $22.23 | $22.29 | $21.88 | $21.97 | 63,762,621 |
March 30 2010 | $22.23 | $22.40 | $22.13 | $22.33 | 34,955,871 |
March 29 2010 | $22.29 | $22.37 | $22.17 | $22.20 | 33,340,719 |
March 26 2010 | $22.57 | $22.65 | $22.20 | $22.25 | 55,604,727 |
March 25 2010 | $22.38 | $22.93 | $22.35 | $22.51 | 73,176,625 |
March 24 2010 | $22.29 | $22.39 | $22.20 | $22.24 | 33,993,578 |
March 23 2010 | $22.20 | $22.43 | $22.06 | $22.41 | 42,026,559 |
March 22 2010 | $22.13 | $22.28 | $22.05 | $22.20 | 37,718,160 |
March 19 2010 | $22.32 | $22.43 | $22.02 | $22.20 | 81,341,086 |
March 18 2010 | $22.22 | $22.29 | $22.13 | $22.21 | 43,845,199 |
March 17 2010 | $22.13 | $22.41 | $22.05 | $22.23 | 50,386,699 |
March 16 2010 | $22.07 | $22.12 | $21.90 | $22.03 | 36,732,941 |
March 15 2010 | $21.89 | $22.03 | $21.76 | $21.97 | 37,516,754 |
March 12 2010 | $21.99 | $22.04 | $21.78 | $21.96 | 31,709,320 |
March 11 2010 | $21.67 | $21.90 | $21.64 | $21.89 | 35,353,648 |
March 10 2010 | $21.65 | $21.84 | $21.60 | $21.73 | 44,898,609 |
March 09 2010 | $21.42 | $21.84 | $21.42 | $21.60 | 50,278,461 |
March 08 2010 | $21.39 | $21.70 | $21.38 | $21.48 | 39,421,398 |
March 05 2010 | $21.50 | $21.51 | $21.32 | $21.44 | 56,005,047 |
March 04 2010 | $21.35 | $21.49 | $21.21 | $21.48 | 42,894,180 |
March 03 2010 | $21.39 | $21.46 | $21.27 | $21.35 | 48,442,078 |
March 02 2010 | $21.81 | $21.98 | $21.18 | $21.35 | 93,129,844 |
March 01 2010 | $21.58 | $21.79 | $21.40 | $21.77 | 43,805,301 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
