The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Microsoft

  • MSFT
  • NASDAQ
  • Business Services
  • Latest 46.44
  • Currency US$
  • Change 0.03
  • Percent Change 0.065 %
  • Volume 22
  • Mon Sep 29, 2014 12:15 PM 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: 46.44 Last Trade: Sep 29, 2014
Date High Low Open Close Volume
Sep 29 46.56 45.76 45.98 46.44 26,090,980
Sep 26 46.62 45.76 45.93 46.41 27,078,764
Sep 25 47.09 46.03 46.88 46.04 33,077,385
Sep 24 47.11 46.34 46.63 47.08 26,582,713
Sep 23 46.98 46.47 46.85 46.56 33,431,078
Sep 22 47.38 46.98 47.30 47.06 38,686,091
Sep 19 47.57 46.60 46.81 47.52 202,526,536
Sep 18 46.83 46.46 46.59 46.68 35,556,632
Sep 17 46.69 46.23 46.26 46.52 38,311,924
Sep 16 46.85 46.29 46.39 46.76 27,910,571
Sep 15 46.71 46.10 46.54 46.24 37,667,644
Sep 12 47.02 46.60 46.91 46.70 38,247,122
Sep 11 47.00 46.47 46.74 47.00 29,216,560
Sep 10 46.94 46.28 46.82 46.84 27,304,409
Sep 9 46.97 46.42 46.47 46.76 40,302,386
Sep 8 46.80 45.99 46.02 46.47 45,736,730
Sep 5 45.93 45.11 45.11 45.91 36,939,360
Sep 4 45.27 44.72 44.74 45.26 26,478,082
Sep 3 45.11 44.53 44.53 44.96 33,689,341
Sep 2 45.46 44.85 45.43 45.09 22,976,775
Aug 29 45.44 44.86 45.09 45.43 21,608,625
Aug 28 44.98 44.61 44.75 44.88 17,657,643
Aug 27 45.00 44.76 44.90 44.87 21,287,931
Aug 26 45.40 44.94 45.31 45.00 14,877,669
Aug 25 45.44 45.04 45.40 45.17 16,909,999
Aug 22 45.47 45.07 45.35 45.15 18,294,741
Aug 21 45.25 44.83 44.84 45.22 22,285,502
Aug 20 45.40 44.90 45.34 44.95 24,770,487
Aug 19 45.34 44.83 44.97 45.33 28,139,494
Aug 18 45.11 44.68 44.94 45.11 26,895,359
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.