The closing price for Microsoft (MSFT) in March 2020 was $150.43, on March 31, 2020. It was down 4.6% for the month. The latest price is $517.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $152.04 | $157.18 | $149.34 | $150.43 | 77,927,200 |
March 30 2020 | $145.41 | $153.19 | $143.09 | $152.84 | 63,420,300 |
March 27 2020 | $144.75 | $147.74 | $142.32 | $142.79 | 57,042,300 |
March 26 2020 | $141.55 | $149.43 | $141.52 | $148.91 | 64,568,100 |
March 25 2020 | $142.04 | $147.21 | $137.78 | $140.14 | 75,638,200 |
March 24 2020 | $137.12 | $142.70 | $134.75 | $141.50 | 82,516,700 |
March 23 2020 | $130.69 | $134.08 | $126.41 | $129.71 | 78,975,200 |
March 20 2020 | $139.26 | $140.31 | $129.59 | $131.01 | 84,866,200 |
March 19 2020 | $136.18 | $143.22 | $132.59 | $136.12 | 85,922,700 |
March 18 2020 | $131.63 | $139.26 | $128.79 | $133.92 | 81,593,200 |
March 17 2020 | $133.54 | $140.69 | $128.77 | $139.81 | 81,059,800 |
March 16 2020 | $133.54 | $142.46 | $128.77 | $129.17 | 87,905,900 |
March 13 2020 | $140.69 | $154.44 | $134.24 | $151.50 | 92,727,400 |
March 12 2020 | $138.60 | $146.39 | $132.19 | $132.64 | 93,226,400 |
March 11 2020 | $149.88 | $150.42 | $144.18 | $146.54 | 56,371,600 |
March 10 2020 | $150.86 | $153.60 | $145.54 | $153.49 | 65,354,400 |
March 09 2020 | $144.03 | $150.47 | $143.08 | $143.67 | 70,419,300 |
March 06 2020 | $155.11 | $155.58 | $148.80 | $154.11 | 72,821,100 |
March 05 2020 | $158.39 | $162.99 | $158.04 | $158.60 | 47,817,300 |
March 04 2020 | $160.72 | $162.82 | $157.98 | $162.68 | 49,814,400 |
March 03 2020 | $165.78 | $166.93 | $154.77 | $156.92 | 71,677,000 |
March 02 2020 | $157.68 | $164.94 | $154.82 | $164.82 | 71,030,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
