The closing price for Microsoft (MSFT) in March 2009 was $13.46, on March 31, 2009. It was up 15.1% for the month. The latest price is $397.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.07 | $13.77 | $13.03 | $13.46 | 92,423,289 |
March 30 2009 | $13.00 | $13.02 | $12.66 | $12.81 | 49,640,621 |
March 27 2009 | $13.59 | $13.64 | $13.23 | $13.29 | 47,673,699 |
March 26 2009 | $13.32 | $13.84 | $13.28 | $13.80 | 63,780,078 |
March 25 2009 | $13.18 | $13.42 | $12.84 | $13.10 | 73,932,156 |
March 24 2009 | $13.22 | $13.35 | $13.07 | $13.14 | 50,090,352 |
March 23 2009 | $12.73 | $13.62 | $12.69 | $13.43 | 71,607,828 |
March 20 2009 | $12.69 | $12.93 | $12.37 | $12.50 | 81,742,578 |
March 19 2009 | $12.73 | $12.79 | $12.40 | $12.56 | 58,998,887 |
March 18 2009 | $12.48 | $12.62 | $12.16 | $12.43 | 70,733,203 |
March 17 2009 | $11.96 | $12.38 | $11.92 | $12.38 | 62,669,281 |
March 16 2009 | $12.33 | $12.43 | $11.90 | $11.91 | 67,038,406 |
March 13 2009 | $12.44 | $12.49 | $11.86 | $12.20 | 82,974,547 |
March 12 2009 | $12.47 | $12.49 | $12.08 | $12.47 | 93,719,789 |
March 11 2009 | $12.19 | $12.60 | $12.04 | $12.54 | 84,572,523 |
March 10 2009 | $11.26 | $12.18 | $11.18 | $12.08 | 95,191,797 |
March 09 2009 | $11.14 | $11.53 | $11.07 | $11.10 | 66,514,258 |
March 06 2009 | $11.25 | $11.45 | $10.90 | $11.20 | 92,853,695 |
March 05 2009 | $11.62 | $11.64 | $11.19 | $11.19 | 89,704,734 |
March 04 2009 | $11.81 | $12.02 | $11.64 | $11.81 | 69,290,008 |
March 03 2009 | $11.75 | $11.90 | $11.46 | $11.64 | 80,476,555 |
March 02 2009 | $11.70 | $11.91 | $11.52 | $11.57 | 80,597,102 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
