The closing price for Microsoft (MSFT) in March 2009 was $13.61, on March 31, 2009. It was up 15.1% for the month. The latest price is $436.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $13.21 | $13.92 | $13.17 | $13.61 | 92,423,300 |
March 30 2009 | $13.14 | $13.16 | $12.79 | $12.95 | 49,633,000 |
March 27 2009 | $13.73 | $13.79 | $13.37 | $13.43 | 47,670,400 |
March 26 2009 | $13.46 | $13.99 | $13.42 | $13.95 | 63,775,100 |
March 25 2009 | $13.32 | $13.56 | $12.98 | $13.25 | 73,927,100 |
March 24 2009 | $13.36 | $13.49 | $13.22 | $13.28 | 50,044,100 |
March 23 2009 | $12.87 | $13.77 | $12.82 | $13.58 | 71,600,000 |
March 20 2009 | $12.83 | $13.07 | $12.50 | $12.64 | 81,725,500 |
March 19 2009 | $12.87 | $12.93 | $12.53 | $12.70 | 58,994,600 |
March 18 2009 | $12.62 | $12.76 | $12.30 | $12.56 | 70,710,700 |
March 17 2009 | $12.09 | $12.52 | $12.04 | $12.52 | 62,481,000 |
March 16 2009 | $12.46 | $12.56 | $12.03 | $12.04 | 67,028,900 |
March 13 2009 | $12.58 | $12.63 | $11.99 | $12.33 | 82,965,800 |
March 12 2009 | $12.60 | $12.62 | $12.21 | $12.60 | 93,694,100 |
March 11 2009 | $12.32 | $12.74 | $12.17 | $12.67 | 84,522,200 |
March 10 2009 | $11.39 | $12.31 | $11.30 | $12.21 | 95,184,200 |
March 09 2009 | $11.26 | $11.66 | $11.19 | $11.22 | 66,479,100 |
March 06 2009 | $11.37 | $11.57 | $11.02 | $11.32 | 92,821,400 |
March 05 2009 | $11.75 | $11.76 | $11.31 | $11.31 | 89,708,500 |
March 04 2009 | $11.94 | $12.15 | $11.77 | $11.94 | 69,285,100 |
March 03 2009 | $11.87 | $12.03 | $11.59 | $11.76 | 80,476,600 |
March 02 2009 | $11.82 | $12.04 | $11.64 | $11.70 | 80,602,100 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
