The closing price for Microsoft (MSFT) in March 2017 was $59.54, on March 31, 2017. It was up 2.7% for the month. The latest price is $459.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2017 | $59.35 | $59.84 | $59.17 | $59.54 | 21,040,330 |
March 30 2017 | $59.14 | $59.65 | $59.09 | $59.41 | 15,122,820 |
March 29 2017 | $58.87 | $59.22 | $58.72 | $59.19 | 13,618,420 |
March 28 2017 | $58.73 | $59.19 | $58.45 | $59.03 | 20,080,359 |
March 27 2017 | $58.43 | $58.96 | $58.18 | $58.85 | 18,614,660 |
March 24 2017 | $58.87 | $59.17 | $58.55 | $58.75 | 22,617,109 |
March 23 2017 | $58.71 | $58.98 | $58.55 | $58.65 | 19,269,199 |
March 22 2017 | $57.97 | $58.89 | $57.97 | $58.79 | 20,680,020 |
March 21 2017 | $58.93 | $59.22 | $57.98 | $58.05 | 26,640,480 |
March 20 2017 | $58.68 | $58.92 | $58.51 | $58.70 | 14,598,080 |
March 17 2017 | $58.68 | $58.98 | $58.47 | $58.65 | 49,219,688 |
March 16 2017 | $58.54 | $58.55 | $58.13 | $58.44 | 20,674,301 |
March 15 2017 | $58.36 | $58.69 | $58.09 | $58.54 | 24,833,811 |
March 14 2017 | $58.34 | $58.36 | $57.99 | $58.23 | 14,280,200 |
March 13 2017 | $58.77 | $58.94 | $58.37 | $58.50 | 20,100,039 |
March 10 2017 | $58.86 | $59.00 | $58.54 | $58.70 | 19,538,250 |
March 09 2017 | $58.94 | $58.94 | $58.29 | $58.52 | 19,846,830 |
March 08 2017 | $58.09 | $58.84 | $58.09 | $58.75 | 21,510,910 |
March 07 2017 | $58.03 | $58.56 | $58.03 | $58.22 | 18,520,990 |
March 06 2017 | $57.83 | $58.37 | $57.69 | $58.10 | 18,750,260 |
March 03 2017 | $57.85 | $58.11 | $57.52 | $58.09 | 18,139,410 |
March 02 2017 | $58.48 | $58.54 | $57.75 | $57.87 | 24,539,600 |
March 01 2017 | $57.98 | $58.75 | $57.88 | $58.71 | 26,937,461 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
