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 (%)
Jul 29, 2022 273.40 277.63 272.35 276.39 32,711,720 +4.26(+1.57%)
Jul 28, 2022 265.57 273.54 263.72 272.13 33,969,708 +7.55(+2.85%)
Jul 27, 2022 257.12 265.87 254.84 264.58 46,733,420 +16.58(+6.69%)
Jul 26, 2022 255.84 255.85 245.71 248.00 39,779,204 -7.18(-2.81%)
Jul 25, 2022 256.95 257.45 252.83 255.18 21,384,178 -1.15(-0.45%)
Jul 22, 2022 261.13 261.22 255.06 256.33 22,271,382 -4.41(-1.69%)
Jul 21, 2022 255.77 260.79 253.05 260.74 22,742,740 +2.53(+0.98%)
Jul 20, 2022 255.88 260.77 254.90 258.21 23,241,354 +2.70(+1.06%)
Jul 19, 2022 253.59 255.70 249.75 255.51 25,363,664 +5.20(+2.08%)
Jul 18, 2022 255.73 256.80 249.38 250.31 21,296,474 -2.43(-0.96%)
Jul 15, 2022 251.76 256.34 250.83 252.74 30,242,650 +2.60(+1.04%)
Jul 14, 2022 246.69 251.19 242.13 250.15 25,483,202 +1.34(+0.54%)
Jul 13, 2022 246.31 249.62 244.27 248.81 29,977,728 -0.94(-0.38%)
Jul 12, 2022 261.76 261.82 248.14 249.75 36,420,164 -10.67(-4.10%)
Jul 11, 2022 261.54 262.40 258.12 260.41 19,823,380 -3.10(-1.18%)
Jul 08, 2022 260.69 263.95 259.21 263.51 19,969,670 -0.71(-0.27%)
Jul 07, 2022 261.01 264.89 260.92 264.22 21,182,340 +2.14(+0.81%)
Jul 06, 2022 259.67 263.84 258.34 262.09 24,190,614 +3.31(+1.28%)
Jul 05, 2022 252.19 258.91 250.79 258.78 23,361,398 +3.22(+1.26%)
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.