The closing price for Microsoft (MSFT) in March 2014 was $34.45, on March 31, 2014. It was up 8.1% for the month. The latest price is $392.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2014 | $33.98 | $34.88 | $33.95 | $34.45 | 46,886,300 |
March 28 2014 | $33.44 | $34.15 | $33.35 | $33.87 | 43,472,700 |
March 27 2014 | $33.40 | $33.59 | $33.06 | $33.08 | 35,369,200 |
March 26 2014 | $34.02 | $34.21 | $33.28 | $33.44 | 41,977,500 |
March 25 2014 | $34.17 | $34.45 | $33.58 | $33.90 | 43,193,100 |
March 24 2014 | $33.90 | $34.15 | $33.50 | $34.04 | 46,098,400 |
March 21 2014 | $34.22 | $34.41 | $33.62 | $33.75 | 80,721,800 |
March 20 2014 | $32.99 | $34.16 | $32.98 | $33.89 | 59,269,800 |
March 19 2014 | $33.17 | $33.24 | $32.70 | $33.00 | 35,597,200 |
March 18 2014 | $32.15 | $33.53 | $32.12 | $33.24 | 64,063,900 |
March 17 2014 | $31.85 | $32.28 | $31.76 | $31.98 | 20,479,600 |
March 14 2014 | $31.64 | $32.05 | $31.52 | $31.68 | 27,195,600 |
March 13 2014 | $32.29 | $32.31 | $31.63 | $31.84 | 32,169,700 |
March 12 2014 | $31.77 | $32.30 | $31.76 | $32.16 | 30,494,100 |
March 11 2014 | $31.83 | $32.13 | $31.70 | $31.95 | 25,216,400 |
March 10 2014 | $31.93 | $31.94 | $31.70 | $31.78 | 19,006,600 |
March 07 2014 | $32.17 | $32.24 | $31.67 | $31.85 | 26,591,600 |
March 06 2014 | $32.05 | $32.14 | $31.84 | $32.06 | 23,582,200 |
March 05 2014 | $32.14 | $32.16 | $31.88 | $32.03 | 20,520,100 |
March 04 2014 | $32.10 | $32.34 | $31.99 | $32.28 | 26,802,400 |
March 03 2014 | $31.87 | $32.04 | $31.51 | $31.75 | 29,717,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
