The closing price for Microsoft (MSFT) in March 2019 was $110.12, on March 29, 2019. It was up 4.5% for the month. The latest price is $541.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $110.24 | $110.48 | $109.21 | $110.12 | 25,399,800 |
March 28 2019 | $109.66 | $109.79 | $108.43 | $109.18 | 18,334,800 |
March 27 2019 | $110.07 | $110.38 | $107.86 | $109.03 | 22,733,400 |
March 26 2019 | $110.76 | $110.84 | $109.11 | $110.09 | 26,097,700 |
March 25 2019 | $108.83 | $110.19 | $108.61 | $109.86 | 27,067,100 |
March 22 2019 | $111.58 | $111.66 | $109.28 | $109.29 | 33,624,500 |
March 21 2019 | $109.38 | $112.81 | $109.33 | $112.25 | 29,854,400 |
March 20 2019 | $109.61 | $110.88 | $108.97 | $109.73 | 28,113,300 |
March 19 2019 | $110.26 | $110.59 | $109.24 | $109.85 | 37,588,700 |
March 18 2019 | $108.47 | $109.81 | $108.36 | $109.78 | 31,207,600 |
March 15 2019 | $107.70 | $109.48 | $106.99 | $108.23 | 54,681,100 |
March 14 2019 | $106.95 | $107.56 | $106.75 | $106.99 | 30,763,400 |
March 13 2019 | $106.57 | $107.38 | $106.24 | $106.91 | 35,513,800 |
March 12 2019 | $105.34 | $106.43 | $105.18 | $106.09 | 26,132,700 |
March 11 2019 | $103.63 | $105.46 | $103.62 | $105.35 | 26,491,600 |
March 08 2019 | $101.92 | $103.37 | $101.59 | $103.19 | 22,818,400 |
March 07 2019 | $104.02 | $104.16 | $102.59 | $103.07 | 25,339,000 |
March 06 2019 | $104.46 | $105.19 | $104.04 | $104.34 | 17,687,000 |
March 05 2019 | $104.81 | $104.94 | $103.86 | $104.30 | 19,538,300 |
March 04 2019 | $105.53 | $105.74 | $103.46 | $104.82 | 26,608,000 |
March 01 2019 | $105.41 | $105.53 | $104.27 | $105.07 | 23,501,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.