The closing price for Microsoft (MSFT) in March 2015 was $34.93, on March 31, 2015. It was down 6.9% for the month. The latest price is $504.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2015 | $35.03 | $35.25 | $34.83 | $34.93 | 34,887,200 |
March 30 2015 | $35.31 | $35.69 | $35.15 | $35.19 | 35,049,700 |
March 27 2015 | $35.33 | $35.59 | $35.08 | $35.20 | 34,401,400 |
March 26 2015 | $35.41 | $35.75 | $35.15 | $35.40 | 37,495,600 |
March 25 2015 | $36.87 | $36.88 | $35.60 | $35.62 | 43,469,900 |
March 24 2015 | $36.75 | $37.09 | $36.73 | $36.85 | 25,513,300 |
March 23 2015 | $36.84 | $37.05 | $36.75 | $36.82 | 26,246,100 |
March 20 2015 | $36.56 | $36.92 | $36.50 | $36.84 | 71,904,500 |
March 19 2015 | $36.31 | $36.59 | $36.27 | $36.33 | 33,879,100 |
March 18 2015 | $35.59 | $36.79 | $35.51 | $36.51 | 44,194,800 |
March 17 2015 | $35.54 | $35.94 | $35.35 | $35.82 | 31,673,400 |
March 16 2015 | $35.63 | $35.77 | $35.46 | $35.70 | 35,273,500 |
March 13 2015 | $34.96 | $35.63 | $34.89 | $35.55 | 58,007,700 |
March 12 2015 | $35.51 | $35.78 | $35.10 | $35.24 | 59,992,500 |
March 11 2015 | $36.35 | $36.40 | $35.94 | $36.06 | 32,215,300 |
March 10 2015 | $36.38 | $36.69 | $36.11 | $36.11 | 39,159,700 |
March 09 2015 | $36.24 | $37.05 | $36.24 | $36.81 | 32,108,000 |
March 06 2015 | $36.94 | $37.04 | $36.21 | $36.39 | 36,248,800 |
March 05 2015 | $37.00 | $37.15 | $36.79 | $37.04 | 23,193,500 |
March 04 2015 | $36.95 | $37.12 | $36.84 | $36.99 | 25,748,700 |
March 03 2015 | $37.42 | $37.65 | $37.02 | $37.18 | 31,748,600 |
March 02 2015 | $37.52 | $37.96 | $37.41 | $37.70 | 31,924,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
