microsoft stock price march 2019

The closing price for Microsoft (MSFT) in March 2019 was $111.64, on March 29, 2019. It was up 4.5% for the month. The latest price is $416.82.

DATE OPEN HIGH LOW CLOSE VOLUME
March 29 2019
$111.76
$112.00
$110.71
$111.64
25,399,800
March 28 2019
$111.17
$111.30
$109.93
$110.68
18,334,800
March 27 2019
$111.58
$111.89
$109.35
$110.53
22,733,400
March 26 2019
$112.28
$112.37
$110.61
$111.61
26,097,700
March 25 2019
$110.33
$111.71
$110.11
$111.37
27,067,100
March 22 2019
$113.12
$113.20
$110.79
$110.80
33,624,500
March 21 2019
$110.88
$114.37
$110.83
$113.80
29,854,400
March 20 2019
$111.12
$112.41
$110.47
$111.24
28,113,300
March 19 2019
$111.78
$112.11
$110.74
$111.36
37,588,700
March 18 2019
$109.96
$111.33
$109.85
$111.29
31,207,600
March 15 2019
$109.18
$110.99
$108.47
$109.72
54,681,100
March 14 2019
$108.42
$109.05
$108.22
$108.47
30,763,400
March 13 2019
$108.03
$108.86
$107.70
$108.38
35,513,800
March 12 2019
$106.79
$107.90
$106.63
$107.55
26,132,700
March 11 2019
$105.06
$106.92
$105.05
$106.80
26,491,600
March 08 2019
$103.33
$104.80
$102.99
$104.61
22,818,400
March 07 2019
$105.45
$105.59
$104.00
$104.49
25,339,000
March 06 2019
$105.89
$106.64
$105.48
$105.78
17,687,000
March 05 2019
$106.25
$106.39
$105.29
$105.73
19,538,300
March 04 2019
$106.98
$107.20
$104.88
$106.26
26,608,000
March 01 2019
$106.86
$106.98
$105.70
$106.52
23,501,200
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.

Related Searches