The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Microsoft

  • MSFT
  • NASDAQ
  • Business Services
  • Latest 39.798
  • Currency US$
  • Change -0.603
  • Percent Change -1.491 %
  • Volume 12,533,664
  • Thu Apr 17, 2014 10:42 AM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 39.78 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 40.10 39.51 40.01 39.78 12,536,149
Apr 16 40.42 39.90 40.06 40.40 30,616,304
Apr 15 39.96 39.05 39.34 39.75 33,978,673
Apr 14 39.41 38.90 39.11 39.18 32,006,651
Apr 11 39.79 39.00 39.00 39.21 34,333,298
Apr 10 40.69 39.09 40.44 39.36 45,960,848
Apr 9 40.55 39.88 39.93 40.47 27,398,687
Apr 8 39.93 39.20 39.75 39.82 35,919,609
Apr 7 40.27 39.74 39.96 39.80 37,559,615
Apr 4 41.39 39.64 41.25 39.87 51,409,573
Apr 3 41.29 40.71 41.29 41.01 30,139,567
Apr 2 41.66 41.17 41.44 41.35 28,666,682
Apr 1 41.59 41.07 41.15 41.42 32,610,395
Mar 31 41.50 40.40 40.43 40.99 46,886,284
Mar 28 40.64 39.68 39.79 40.30 43,472,747
Mar 27 39.97 39.34 39.74 39.36 35,369,170
Mar 26 40.70 39.60 40.48 39.79 41,982,966
Mar 25 40.99 39.96 40.66 40.34 43,193,147
Mar 24 40.64 39.86 40.34 40.50 46,098,374
Mar 21 40.94 40.01 40.72 40.16 80,731,942
Mar 20 40.65 39.24 39.25 40.33 59,269,801
Mar 19 39.55 38.91 39.47 39.27 35,597,241
Mar 18 39.90 38.22 38.26 39.55 64,063,866
Mar 17 38.41 37.79 37.90 38.05 20,479,610
Mar 14 38.14 37.51 37.65 37.70 27,195,638
Mar 13 38.45 37.64 38.42 37.89 32,169,650
Mar 12 38.43 37.79 37.80 38.27 30,496,295
Mar 11 38.23 37.72 37.87 38.02 25,218,133
Mar 10 38.01 37.72 37.99 37.82 19,007,850
Mar 7 38.36 37.69 38.28 37.90 26,596,635