FinancialContent is the trusted provider of stock market information to the media industry.
Microsoft Corp. (NQ: MSFT)
40.66 USD  -0.30 (-0.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 40.78 41.03 40.54 40.65 34,886,919 -0.31(-0.74%)
Mar 30, 2015 41.10 41.54 40.91 40.96 35,038,380 -0.01(-0.02%)
Mar 27, 2015 41.12 41.43 40.83 40.97 34,401,398 -0.24(-0.58%)
Mar 26, 2015 41.22 41.61 40.92 41.21 37,494,620 -0.25(-0.60%)
Mar 25, 2015 42.92 42.92 41.44 41.46 43,467,951 -1.44(-3.36%)
Mar 24, 2015 42.78 43.16 42.75 42.90 25,511,252 +0.05(+0.11%)
Mar 23, 2015 42.88 43.13 42.78 42.85 26,245,261 -0.03(-0.06%)
Mar 20, 2015 42.56 42.98 42.49 42.88 71,904,529 +0.60(+1.41%)
Mar 19, 2015 42.26 42.59 42.22 42.28 33,878,416 -0.22(-0.51%)
Mar 18, 2015 41.43 42.83 41.33 42.50 44,194,541 +0.80(+1.93%)
Mar 17, 2015 41.37 41.83 41.15 41.70 31,671,648 +0.13(+0.32%)
Mar 16, 2015 41.47 41.64 41.28 41.56 35,269,504 +0.18(+0.43%)
Mar 13, 2015 40.70 41.47 40.61 41.38 58,007,705 +0.36(+0.88%)
Mar 12, 2015 41.33 41.65 40.86 41.02 59,992,022 -0.96(-2.29%)
Mar 11, 2015 42.31 42.37 41.84 41.98 32,214,928 -0.05(-0.12%)
Mar 10, 2015 42.35 42.71 42.03 42.03 39,158,492 -0.82(-1.91%)
Mar 09, 2015 42.19 43.12 42.19 42.85 32,107,522 +0.49(+1.16%)
Mar 06, 2015 43.00 43.11 42.15 42.36 36,248,785 -0.75(-1.74%)
Mar 05, 2015 43.07 43.24 42.82 43.11 23,181,682 +0.06(+0.13%)
Mar 04, 2015 43.21 42.88 43.05 25,748,557 -0.22(-0.52%)
Mar 03, 2015 43.17 43.28 31,685,855 -0.60(-1.37%)
Mar 02, 2015 43.67 44.19 43.55 43.88 31,922,713 +0.03(+0.07%)
Feb 27, 2015 44.13 44.20 43.66 43.85 33,807,740 -0.21(-0.47%)
Feb 26, 2015 43.89 44.05 26,527,454 +0.06(+0.15%)
Feb 25, 2015 43.80 43.99 29,751,270 -0.10(-0.23%)
Feb 24, 2015 44.15 44.30 43.92 44.09 25,268,987 -0.06(-0.14%)
Feb 23, 2015 43.70 44.19 43.65 44.15 32,518,102 +0.30(+0.67%)
Feb 20, 2015 43.51 43.88 43.29 43.85 29,721,133 +0.35(+0.82%)
Feb 19, 2015 43.18 43.53 43.05 43.50 27,598,885 -0.03(-0.07%)
Feb 18, 2015 43.63 43.70 43.39 43.53 27,105,707 -0.05(-0.11%)
Feb 17, 2015 43.97 44.00 43.19 43.58 33,694,859 -0.29(-0.66%)
Feb 13, 2015 43.87 43.87 43.87 0 +0.78(+1.81%)
Feb 12, 2015 42.66 43.09 42.51 43.09 33,263,101 +0.71(+1.68%)
Feb 11, 2015 42.65 42.65 42.21 42.38 38,258,631 -0.22(-0.52%)
Feb 10, 2015 42.74 42.77 42.18 42.60 29,668,341 +0.24(+0.57%)
Feb 09, 2015 42.24 42.74 42.21 42.36 31,377,872 -0.05(-0.12%)
Feb 06, 2015 42.68 42.79 42.15 42.41 34,616,554 -0.04(-0.09%)
Feb 05, 2015 42.22 42.64 41.85 42.45 36,544,994 +0.61(+1.46%)
Feb 04, 2015 41.94 42.20 41.60 41.84 41,607,373 +0.24(+0.58%)
Feb 03, 2015 41.63 41.93 41.04 41.60 52,079,200 +0.32(+0.78%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More