The closing price for Microsoft (MSFT) in March 2003 was $14.82, on March 31, 2003. It was up 0.8% for the month. The latest price is $459.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $14.85 | $15.13 | $14.70 | $14.82 | 71,384,703 |
March 28 2003 | $15.10 | $15.37 | $15.06 | $15.10 | 39,570,312 |
March 27 2003 | $15.27 | $15.47 | $15.06 | $15.33 | 60,043,461 |
March 26 2003 | $15.59 | $15.69 | $15.45 | $15.46 | 51,609,512 |
March 25 2003 | $15.67 | $15.77 | $15.32 | $15.61 | 63,595,211 |
March 24 2003 | $15.64 | $15.88 | $15.42 | $15.48 | 61,011,492 |
March 21 2003 | $16.38 | $16.47 | $15.94 | $16.27 | 85,826,305 |
March 20 2003 | $15.93 | $16.24 | $15.72 | $16.07 | 71,970,648 |
March 19 2003 | $15.91 | $16.18 | $15.76 | $16.11 | 73,802,000 |
March 18 2003 | $15.85 | $15.94 | $15.61 | $15.94 | 78,248,766 |
March 17 2003 | $15.01 | $15.89 | $14.90 | $15.88 | 101,186,398 |
March 14 2003 | $15.11 | $15.28 | $14.85 | $15.22 | 75,630,555 |
March 13 2003 | $14.52 | $15.15 | $14.35 | $15.10 | 80,932,359 |
March 12 2003 | $13.97 | $14.35 | $13.81 | $14.32 | 72,552,039 |
March 11 2003 | $14.12 | $14.25 | $13.93 | $13.95 | 54,126,094 |
March 10 2003 | $14.27 | $14.36 | $14.01 | $14.05 | 48,527,762 |
March 07 2003 | $14.05 | $14.57 | $14.02 | $14.42 | 66,143,203 |
March 06 2003 | $14.19 | $14.39 | $14.16 | $14.25 | 51,435,879 |
March 05 2003 | $14.12 | $14.42 | $14.11 | $14.35 | 55,610,641 |
March 04 2003 | $14.44 | $14.49 | $14.12 | $14.12 | 56,766,410 |
March 03 2003 | $14.71 | $14.77 | $14.33 | $14.41 | 50,781,441 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
