The closing price for Microsoft (MSFT) in March 2007 was $19.72, on March 30, 2007. It was up 0.2% for the month. The latest price is $373.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2007 | $19.63 | $19.78 | $19.46 | $19.72 | 47,060,922 |
March 29 2007 | $19.70 | $19.70 | $19.45 | $19.63 | 42,625,480 |
March 28 2007 | $19.51 | $19.81 | $19.39 | $19.56 | 49,018,992 |
March 27 2007 | $19.84 | $19.92 | $19.56 | $19.61 | 58,981,230 |
March 26 2007 | $19.77 | $19.97 | $19.60 | $19.97 | 47,321,000 |
March 23 2007 | $19.97 | $20.00 | $19.67 | $19.83 | 50,519,441 |
March 22 2007 | $20.18 | $20.20 | $19.82 | $20.00 | 47,934,754 |
March 21 2007 | $19.74 | $20.18 | $19.50 | $20.18 | 72,808,047 |
March 20 2007 | $19.76 | $19.92 | $19.64 | $19.70 | 47,897,527 |
March 19 2007 | $19.34 | $19.69 | $19.25 | $19.69 | 49,411,160 |
March 16 2007 | $19.35 | $19.44 | $19.25 | $19.34 | 65,036,102 |
March 15 2007 | $19.33 | $19.44 | $19.25 | $19.30 | 51,740,422 |
March 14 2007 | $18.98 | $19.39 | $18.91 | $19.39 | 75,642,562 |
March 13 2007 | $19.28 | $19.39 | $18.90 | $18.91 | 74,969,516 |
March 12 2007 | $19.23 | $19.44 | $19.20 | $19.41 | 36,474,781 |
March 09 2007 | $19.40 | $19.44 | $19.12 | $19.31 | 79,961,758 |
March 08 2007 | $19.61 | $19.70 | $18.82 | $19.33 | 72,100,531 |
March 07 2007 | $19.64 | $19.74 | $19.49 | $19.54 | 51,222,219 |
March 06 2007 | $19.67 | $19.77 | $19.56 | $19.69 | 49,354,559 |
March 05 2007 | $19.45 | $19.75 | $19.39 | $19.49 | 56,139,031 |
March 02 2007 | $19.83 | $19.92 | $19.64 | $19.64 | 63,253,434 |
March 01 2007 | $19.68 | $20.04 | $19.62 | $19.87 | 80,173,445 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
