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 (%)
Apr 29, 2022 283.48 284.73 271.58 272.59 37,894,688 -11.90(-4.18%)
Apr 28, 2022 280.11 285.81 276.45 284.48 34,236,828 +6.30(+2.26%)
Apr 27, 2022 277.09 285.80 274.20 278.19 64,602,688 +12.77(+4.81%)
Apr 26, 2022 272.57 273.41 265.20 265.42 47,107,812 -10.31(-3.74%)
Apr 25, 2022 268.43 276.11 265.96 275.73 36,308,204 +6.57(+2.44%)
Apr 22, 2022 276.67 278.17 268.52 269.16 30,155,868 -6.66(-2.41%)
Apr 21, 2022 283.45 288.09 275.08 275.82 29,970,748 -5.45(-1.94%)
Apr 20, 2022 284.26 284.55 280.30 281.27 23,314,888 +1.04(+0.37%)
Apr 19, 2022 274.41 281.08 273.46 280.23 22,732,310 +4.69(+1.70%)
Apr 18, 2022 273.95 277.44 273.39 275.53 21,139,254 +0.68(+0.25%)
Apr 14, 2022 282.97 283.18 274.36 274.86 28,732,860 -7.65(-2.71%)
Apr 13, 2022 277.70 283.45 276.30 282.51 22,300,682 +5.46(+1.97%)
Apr 12, 2022 284.09 285.57 275.50 277.05 31,502,318 -3.14(-1.12%)
Apr 11, 2022 286.60 287.41 279.93 280.19 35,164,172 -11.50(-3.94%)
Apr 08, 2022 295.10 295.77 291.01 291.69 24,803,304 -4.32(-1.46%)
Apr 07, 2022 291.39 298.25 291.08 296.01 31,968,016 +1.84(+0.62%)
Apr 06, 2022 299.76 301.54 291.44 294.18 40,812,148 -11.18(-3.66%)
Apr 05, 2022 307.70 309.27 304.36 305.35 23,600,338 -4.02(-1.30%)
Apr 04, 2022 304.58 309.51 304.20 309.37 24,752,402 +5.45(+1.79%)
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.