The closing price for Microsoft (MSFT) in March 2017 was $59.41, on March 31, 2017. It was up 2.7% for the month. The latest price is $416.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2017 | $59.22 | $59.70 | $59.04 | $59.41 | 21,040,330 |
March 30 2017 | $59.01 | $59.51 | $58.95 | $59.27 | 15,122,820 |
March 29 2017 | $58.74 | $59.08 | $58.58 | $59.05 | 13,618,420 |
March 28 2017 | $58.59 | $59.05 | $58.31 | $58.89 | 20,080,359 |
March 27 2017 | $58.30 | $58.83 | $58.04 | $58.72 | 18,614,660 |
March 24 2017 | $58.74 | $59.04 | $58.41 | $58.61 | 22,617,109 |
March 23 2017 | $58.58 | $58.84 | $58.42 | $58.51 | 19,269,199 |
March 22 2017 | $57.84 | $58.76 | $57.84 | $58.66 | 20,680,020 |
March 21 2017 | $58.80 | $59.08 | $57.84 | $57.92 | 26,640,480 |
March 20 2017 | $58.55 | $58.79 | $58.38 | $58.57 | 14,598,080 |
March 17 2017 | $58.55 | $58.85 | $58.34 | $58.51 | 49,219,688 |
March 16 2017 | $58.40 | $58.41 | $58.00 | $58.30 | 20,674,301 |
March 15 2017 | $58.22 | $58.56 | $57.95 | $58.40 | 24,833,811 |
March 14 2017 | $58.21 | $58.22 | $57.86 | $58.10 | 14,280,200 |
March 13 2017 | $58.64 | $58.81 | $58.24 | $58.37 | 20,100,039 |
March 10 2017 | $58.73 | $58.86 | $58.40 | $58.57 | 19,538,250 |
March 09 2017 | $58.80 | $58.81 | $58.16 | $58.39 | 19,846,830 |
March 08 2017 | $57.96 | $58.71 | $57.95 | $58.62 | 21,510,910 |
March 07 2017 | $57.90 | $58.43 | $57.90 | $58.09 | 18,520,990 |
March 06 2017 | $57.70 | $58.23 | $57.56 | $57.97 | 18,750,260 |
March 03 2017 | $57.72 | $57.98 | $57.38 | $57.95 | 18,139,410 |
March 02 2017 | $58.35 | $58.40 | $57.62 | $57.74 | 24,539,600 |
March 01 2017 | $57.84 | $58.62 | $57.75 | $58.58 | 26,937,461 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.