Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

394.94 +5.61 (+1.44%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 289.08 293.82 287.79 293.48 35,222,460 +1.45(+0.50%)
Feb 25, 2022 289.89 292.34 288.44 292.02 33,135,722 +2.67(+0.92%)
Feb 24, 2022 267.67 289.88 266.69 289.35 58,184,980 +14.07(+5.11%)
Feb 23, 2022 285.02 286.51 275.12 275.29 38,461,324 -7.32(-2.59%)
Feb 22, 2022 279.93 286.36 279.44 282.61 42,455,920 -0.21(-0.07%)
Feb 18, 2022 282.81 0 -2.75(-0.96%)
Feb 17, 2022 291.09 291.52 284.85 285.56 33,005,464 -8.61(-2.93%)
Feb 16, 2022 293.06 295.52 288.46 294.18 30,494,248 -0.34(-0.12%)
Feb 15, 2022 294.07 294.83 291.14 294.52 27,910,576 +5.36(+1.85%)
Feb 14, 2022 287.95 290.88 285.58 289.16 37,074,284 -0.04(-0.01%)
Feb 11, 2022 297.19 298.26 288.39 289.20 39,990,148 -7.19(-2.43%)
Feb 10, 2022 298.02 303.00 294.75 296.39 46,225,940 -8.66(-2.84%)
Feb 09, 2022 303.72 305.75 301.41 305.05 31,945,646 +7.26(+2.44%)
Feb 08, 2022 295.29 299.51 294.04 297.78 33,038,736 +2.79(+0.95%)
Feb 07, 2022 300.11 301.74 293.96 294.99 29,095,818 -4.89(-1.63%)
Feb 04, 2022 294.26 302.69 294.03 299.88 35,810,496 +4.60(+1.56%)
Feb 03, 2022 303.36 294.02 295.29 44,544,556 -11.97(-3.90%)
Feb 02, 2022 303.50 308.76 302.76 307.25 37,296,360 +4.61(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.