The closing price for Microsoft (MSFT) in March 2000 was $32.70, on March 31, 2000. It was up 18.5% for the month. The latest price is $437.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $32.62 | $33.31 | $32.04 | $32.70 | 64,281,400 |
March 30 2000 | $32.68 | $33.43 | $31.54 | $31.81 | 64,178,400 |
March 29 2000 | $32.37 | $33.53 | $32.35 | $32.99 | 64,363,800 |
March 28 2000 | $31.89 | $33.06 | $31.51 | $32.10 | 81,114,400 |
March 27 2000 | $33.16 | $33.31 | $31.99 | $32.02 | 111,434,000 |
March 24 2000 | $34.66 | $35.39 | $33.72 | $34.37 | 112,196,800 |
March 23 2000 | $32.87 | $34.74 | $32.81 | $34.43 | 148,224,000 |
March 22 2000 | $31.64 | $32.51 | $31.12 | $31.77 | 93,975,800 |
March 21 2000 | $29.77 | $31.74 | $29.70 | $31.62 | 81,648,800 |
March 20 2000 | $30.39 | $30.70 | $29.70 | $29.97 | 47,773,000 |
March 17 2000 | $29.31 | $30.62 | $29.08 | $30.58 | 81,161,600 |
March 16 2000 | $29.52 | $29.76 | $28.70 | $29.35 | 77,300,800 |
March 15 2000 | $29.10 | $29.74 | $28.83 | $29.35 | 53,208,000 |
March 14 2000 | $30.35 | $30.54 | $29.27 | $29.27 | 73,489,200 |
March 13 2000 | $30.04 | $30.85 | $30.01 | $30.16 | 61,831,800 |
March 10 2000 | $30.64 | $31.54 | $30.62 | $31.08 | 85,589,000 |
March 09 2000 | $29.33 | $30.77 | $29.24 | $30.77 | 88,198,800 |
March 08 2000 | $28.87 | $29.60 | $28.00 | $29.41 | 94,290,000 |
March 07 2000 | $29.58 | $30.01 | $28.29 | $28.58 | 135,061,000 |
March 06 2000 | $29.54 | $29.97 | $27.74 | $27.89 | 93,609,400 |
March 03 2000 | $29.16 | $30.43 | $28.89 | $29.58 | 101,435,200 |
March 02 2000 | $28.25 | $29.35 | $28.04 | $28.74 | 106,932,600 |
March 01 2000 | $27.58 | $28.96 | $27.37 | $27.95 | 106,889,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
