The closing price for Microsoft (MSFT) in March 2013 was $23.20, on March 28, 2013. It was up 3.2% for the month. The latest price is $472.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2013 | $22.97 | $23.24 | $22.92 | $23.20 | 55,455,609 |
March 27 2013 | $22.82 | $23.07 | $22.77 | $23.01 | 36,048,961 |
March 26 2013 | $22.90 | $22.99 | $22.80 | $22.84 | 27,831,650 |
March 25 2013 | $22.95 | $22.99 | $22.68 | $22.84 | 44,153,930 |
March 22 2013 | $22.86 | $22.98 | $22.79 | $22.91 | 28,720,830 |
March 21 2013 | $22.80 | $23.00 | $22.75 | $22.80 | 34,234,566 |
March 20 2013 | $22.99 | $23.11 | $22.86 | $22.96 | 35,454,207 |
March 19 2013 | $22.81 | $22.89 | $22.73 | $22.86 | 51,902,969 |
March 18 2013 | $22.61 | $22.94 | $22.56 | $22.79 | 44,828,020 |
March 15 2013 | $22.73 | $22.84 | $22.69 | $22.74 | 92,711,922 |
March 14 2013 | $22.71 | $22.84 | $22.65 | $22.82 | 55,917,301 |
March 13 2013 | $22.60 | $22.73 | $22.51 | $22.64 | 29,103,211 |
March 12 2013 | $22.58 | $22.67 | $22.42 | $22.64 | 39,259,461 |
March 11 2013 | $22.66 | $22.69 | $22.44 | $22.60 | 36,635,434 |
March 08 2013 | $22.91 | $22.98 | $22.68 | $22.71 | 37,671,488 |
March 07 2013 | $22.80 | $22.94 | $22.71 | $22.82 | 29,197,631 |
March 06 2013 | $22.88 | $22.90 | $22.53 | $22.78 | 51,448,910 |
March 05 2013 | $22.94 | $23.15 | $22.84 | $22.99 | 41,437,141 |
March 04 2013 | $22.59 | $22.83 | $22.47 | $22.83 | 38,167,500 |
March 01 2013 | $22.48 | $22.69 | $22.32 | $22.67 | 34,851,879 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
