Bookmark and Share

Last Minute: "Unseen portrait of Meghan Markle and Prince Harry spotted by fans now emerges - Mirror Online" Fri, 14 Dec 2018 12:05:00 GMT    "France riots ? Eighth person dies in FIFTH week of ?yellow vest? clashes as Paris torn apart by violence - The Sun" Sat, 15 Dec 2018 23:00:00 GMT   "Senior Tories urge free vote on second referendum - The Guardian" Sat, 15 Dec 2018 22:30:00 GMT    "Storm Deirdre: Treacherous conditions 'could worsen' overnight - BBC News" Sat, 15 Dec 2018 17:56:10 GMT    "Brexit: Gains were seen as too much too soon - The Times" Sat, 15 Dec 2018 00:01:00 GMT    "Climate change: COP24 deal to bring Paris pact to life - BBC News" Sun, 16 Dec 2018 01:30:32 GMT    "'Exceptionally well-preserved' 4400-year-old priest's tomb uncovered in Egypt - ITV News" Sat, 15 Dec 2018 16:53:00 GMT    "Saturday's national newspaper front pages - Sky News" Fri, 14 Dec 2018 22:15:20 GMT    "Prince Harry will snub traditional Royal Family Boxing Day shoot to avoid upsetting Meghan - Daily Mail" Sun, 16 Dec 2018 01:29:00 GMT    "This is when Chester Zoo will open again after a huge fire devastated the Monsoon Forest - Manchester Evening News" Sat, 15 Dec 2018 22:21:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--2.31 (+0.98%) Microsoft Corpora - [Ticker: MSFT]Chart Microsoft Corpora  News Microsoft Corpora  Download Historical Prices for Metastock Microsoft Corpora and Others  Technical Analysis Microsoft Corpora  
Last Trade109.78Last Trade Time2018-12-04 - 00:00:00
Variation--2.31 (+0.98%)Open111.94
High112.63Low109.65
Volume14,196,935Average Volume (3m)0
YieldBid / Ask83.06 x 8,500 - 83.07 x 1,300
Former Close112.0952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
MSFT quotes from 2000-01-01 to 2018-12-16
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0353,228,400117.37118.62112.00116.5600:00:00
2000-01-0454,119,000113.56117.12112.25112.6200:00:00
2000-01-0564,059,600111.12116.37109.37113.8100:00:00
2000-01-0654,976,600112.19113.87108.37110.0000:00:00
2000-01-0762,013,600108.62112.25107.31111.4400:00:00
2000-01-1044,963,600113.44113.69111.37112.2500:00:00
2000-01-1146,743,600111.50114.25108.69109.3700:00:00
2000-01-1266,532,400108.50108.87104.44105.8100:00:00
2000-01-1383,144,000104.37108.62101.50107.8100:00:00
2000-01-1473,416,400107.19113.94105.75112.2500:00:00
2000-01-1881,483,600111.81116.50111.75115.3100:00:00
2000-01-1997,568,200110.50111.50106.00107.0000:00:00
2000-01-2056,349,800107.06109.69105.87106.0000:00:00
2000-01-2168,416,200107.00107.25103.25103.7500:00:00
2000-01-2463,597,600103.80105.69100.81101.2500:00:00
2000-01-2559,823,200101.00103.8799.56102.8100:00:00
2000-01-2649,365,000102.44103.5099.1299.3700:00:00
2000-01-2763,654,80099.89101.1997.2598.7500:00:00
2000-01-2858,225,40098.12100.2597.2598.2500:00:00
2000-01-3173,194,20097.6298.1994.8797.8700:00:00
2000-02-0170,196,60098.50103.2597.69102.9400:00:00
2000-02-0249,915,600102.44103.94100.50100.8100:00:00
2000-02-0349,186,000102.06104.19100.12103.6200:00:00
2000-02-0455,365,400104.37108.00104.14106.5600:00:00
2000-02-0740,005,800106.81106.87104.25106.6200:00:00
2000-02-0856,229,000106.44110.00106.44109.9400:00:00
2000-02-0955,090,000109.44109.44103.87104.0000:00:00
2000-02-1054,527,800103.89106.56102.50106.0000:00:00
2000-02-11115,559,000104.87104.8799.1299.9400:00:00
2000-02-1481,028,600101.23101.7599.0699.6200:00:00
2000-02-1571,027,60099.75100.0098.1298.5600:00:00
2000-02-1665,202,60099.25100.1997.1297.6200:00:00
2000-02-1780,343,40098.5099.6997.1499.6200:00:00
2000-02-1879,063,000100.00100.0694.8795.0600:00:00
2000-02-2266,296,20095.1297.1292.8193.8100:00:00
2000-02-2375,847,20093.5095.7592.0694.2500:00:00
2000-02-2469,733,20094.2595.8792.0094.7500:00:00
2000-02-2565,301,40094.6994.7090.5091.3100:00:00
2000-02-2876,131,80090.2592.1288.1291.5600:00:00
2000-02-2958,437,40091.7591.7588.8789.3700:00:00
2000-03-01106,889,80089.6294.0988.9490.8100:00:00
2000-03-02106,932,60091.8195.3791.1293.3700:00:00
2000-03-03101,435,20094.7598.8793.8796.1200:00:00
2000-03-0693,609,40096.0097.3790.1290.6200:00:00
2000-03-07135,061,00096.1297.5091.9492.8700:00:00
2000-03-0894,290,00093.8196.1991.0095.5600:00:00
2000-03-0988,198,80095.31100.0095.00100.0000:00:00
2000-03-1085,589,00099.56102.5099.50101.0000:00:00
2000-03-1361,831,80097.62100.2597.5098.0000:00:00
2000-03-1473,489,20098.6299.2595.1295.1200:00:00
2000-03-1553,208,00094.5696.6293.6995.3700:00:00
2000-03-1677,300,80095.9496.6993.2595.3700:00:00
2000-03-1781,161,60095.2599.5094.5099.3700:00:00
2000-03-2047,773,00098.7599.7596.5097.3700:00:00
2000-03-2181,648,80096.75103.1296.50102.7500:00:00
2000-03-2293,975,800102.81105.62101.12103.2500:00:00
2000-03-23148,224,000106.81112.87106.62111.8700:00:00
2000-03-24112,196,800112.62115.00109.56111.6900:00:00
2000-03-27111,434,000107.77108.25103.94104.0600:00:00
2000-03-2881,114,400103.62107.44102.37104.3100:00:00
2000-03-2964,363,800105.19108.94105.12107.1900:00:00
2000-03-3064,178,400106.19108.62102.50103.3700:00:00
2000-03-3164,281,400106.00108.25104.12106.2500:00:00
2000-04-03260,118,20094.4496.5090.0090.8700:00:00
2000-04-04181,244,40091.5692.0084.9488.5600:00:00
2000-04-0582,887,60088.2588.5085.8786.3700:00:00
2000-04-0666,421,40087.8788.0085.2786.0000:00:00
2000-04-0782,613,60087.0089.3785.0089.0600:00:00
2000-04-1060,685,40088.6288.6286.0086.0600:00:00
2000-04-1171,961,80085.1286.0683.5083.8700:00:00
2000-04-12153,003,80082.1282.2578.7579.3700:00:00
2000-04-1394,316,20080.8782.2579.0079.2500:00:00
2000-04-14151,217,80079.1279.5073.2574.1200:00:00
2000-04-17119,772,20074.2576.0073.0075.8700:00:00
2000-04-1891,794,60076.5081.9475.8780.5600:00:00
2000-04-1953,715,40081.4481.5078.1278.6900:00:00
2000-04-2052,387,40078.6279.8777.5078.9400:00:00
2000-04-24313,645,80067.2568.0065.0066.6200:00:00
2000-04-25159,517,40068.7569.5067.6269.3700:00:00
2000-04-26107,091,20070.0071.1267.3768.0000:00:00
2000-04-2777,669,80067.4469.9467.3769.8100:00:00
2000-04-2878,082,60070.7571.0068.2569.7500:00:00
2000-05-01107,811,00072.8774.0071.6973.4400:00:00
2000-05-0297,716,20072.8173.5069.5069.8700:00:00
2000-05-0355,354,80070.3770.8168.8170.5600:00:00
2000-05-0443,317,20070.3171.2569.3170.4400:00:00
2000-05-0536,402,20070.2571.8169.8771.1200:00:00
2000-05-0836,187,60070.9471.3769.6969.8100:00:00
2000-05-0960,778,40070.1970.4467.5067.8100:00:00
2000-05-1067,740,00067.7567.8765.7566.1900:00:00
2000-05-1158,390,80066.6268.1265.7567.8700:00:00
2000-05-1237,886,00068.4469.7568.2568.8100:00:00
2000-05-1533,899,60069.0069.4468.0069.3700:00:00
2000-05-1648,410,60069.5670.6269.0669.5000:00:00
2000-05-1753,242,00068.8769.1267.2567.6900:00:00
2000-05-1853,640,40068.0668.0665.8766.1900:00:00
2000-05-1966,578,00065.3765.9464.5065.0600:00:00
2000-05-2269,955,00065.1265.2562.4464.1900:00:00
2000-05-2357,963,20063.8865.5663.0663.1900:00:00
2000-05-2485,482,40063.1366.5663.0065.5600:00:00
2000-05-2594,348,80064.5664.7561.1361.5000:00:00
2000-05-2655,822,00062.0662.6360.3861.4400:00:00
2000-05-3068,536,40062.4464.1262.0063.3800:00:00
2000-05-3154,968,20063.6463.7062.0662.5600:00:00
2000-06-0194,507,20064.3766.0063.8164.5600:00:00
2000-06-0280,463,20066.0066.7565.0066.3100:00:00
2000-06-0564,400,00066.0268.3766.0066.8700:00:00
2000-06-0699,019,00068.1969.8767.8169.6200:00:00
2000-06-0776,310,60069.2570.7567.1270.5000:00:00
2000-06-0894,765,60071.5672.1268.2568.8100:00:00
2000-06-0935,710,20069.6269.6968.3168.8100:00:00
2000-06-1249,260,60069.0069.0066.3766.8700:00:00
2000-06-1344,289,20066.7568.0066.1267.8700:00:00
2000-06-1479,992,40069.8171.0069.5070.5000:00:00
2000-06-1565,592,60070.8172.6970.6272.3700:00:00
2000-06-1668,710,60072.6273.1271.5072.5600:00:00
2000-06-1946,604,80072.5673.8172.0073.6900:00:00
2000-06-2062,275,00073.8775.2573.7574.9400:00:00
2000-06-21160,399,60077.0082.1976.9480.6900:00:00
2000-06-2287,315,20081.3782.0079.3179.8700:00:00
2000-06-2349,811,60079.9480.0677.0077.6900:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2018 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources