The closing price for Microsoft (MSFT) in March 2018 was $84.24, on March 29, 2018. It was down 2.9% for the month. The latest price is $479.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $83.23 | $85.18 | $81.59 | $84.24 | 45,867,551 |
March 28 2018 | $82.90 | $84.20 | $82.03 | $82.51 | 52,501,152 |
March 27 2018 | $87.63 | $87.81 | $81.69 | $82.58 | 56,569,008 |
March 26 2018 | $83.63 | $86.76 | $83.44 | $86.56 | 56,396,781 |
March 23 2018 | $82.61 | $83.49 | $80.37 | $80.47 | 44,068,953 |
March 22 2018 | $84.24 | $84.68 | $82.75 | $82.87 | 38,604,719 |
March 21 2018 | $85.77 | $86.81 | $85.11 | $85.36 | 24,457,080 |
March 20 2018 | $85.88 | $86.55 | $85.84 | $85.96 | 23,075,240 |
March 19 2018 | $86.52 | $86.67 | $85.02 | $85.74 | 33,344,090 |
March 16 2018 | $87.39 | $88.03 | $86.69 | $87.31 | 49,081,281 |
March 15 2018 | $86.33 | $87.30 | $85.68 | $86.93 | 27,611,000 |
March 14 2018 | $87.79 | $88.06 | $86.30 | $86.62 | 32,131,980 |
March 13 2018 | $89.53 | $89.75 | $86.73 | $87.14 | 35,387,820 |
March 12 2018 | $89.07 | $89.72 | $88.64 | $89.32 | 26,073,740 |
March 09 2018 | $87.95 | $89.10 | $87.68 | $89.10 | 36,937,246 |
March 08 2018 | $87.01 | $87.78 | $86.54 | $87.16 | 25,887,830 |
March 07 2018 | $85.98 | $86.71 | $85.31 | $86.63 | 26,716,131 |
March 06 2018 | $87.07 | $87.21 | $85.78 | $86.13 | 22,175,779 |
March 05 2018 | $85.23 | $87.01 | $85.15 | $86.43 | 23,901,580 |
March 02 2018 | $84.53 | $85.98 | $83.86 | $85.88 | 32,830,391 |
March 01 2018 | $86.75 | $87.29 | $84.77 | $85.70 | 37,135,559 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
