Bookmark and Share

Last Minute:          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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-03-2067,094,10027.7027.9927.6727.8900:00:00
2006-03-2173,199,60027.7428.2227.6827.7400:00:00
2006-03-22145,696,10027.0827.5026.8027.1500:00:00
2006-03-2373,682,90027.0827.1026.6626.8500:00:00
2006-03-2469,157,60026.7127.2126.6227.0100:00:00
2006-03-2759,908,60027.0127.3027.0027.0100:00:00
2006-03-2858,520,50027.0127.2126.8126.9000:00:00
2006-03-2953,150,30026.9527.2026.9227.0200:00:00
2006-03-3054,612,00027.0327.3927.0027.2300:00:00
2006-03-3162,190,50027.3027.5427.2127.2100:00:00
2006-04-0357,605,30027.6727.7327.4427.5600:00:00
2006-04-0445,470,00027.6027.8027.4727.6400:00:00
2006-04-0541,539,30027.8827.9427.6427.7400:00:00
2006-04-0651,885,50027.6627.7227.3727.5600:00:00
2006-04-0747,249,40027.6127.7227.2327.2500:00:00
2006-04-1039,432,00027.2327.4427.2027.2900:00:00
2006-04-1142,953,40027.2927.3227.0027.1300:00:00
2006-04-1232,183,00027.1027.2026.9727.2000:00:00
2006-04-1328,160,00027.0827.2027.0027.0700:00:00
2006-04-1735,796,20027.0327.0526.7326.8400:00:00
2006-04-1856,272,70026.9427.5026.8227.2200:00:00
2006-04-1945,111,10027.1127.1926.9627.0300:00:00
2006-04-2045,648,30027.0527.1926.7027.0300:00:00
2006-04-2158,528,00027.0527.3927.0027.1500:00:00
2006-04-2442,318,40027.0727.2526.9827.1100:00:00
2006-04-2549,222,50027.0927.2127.0227.1100:00:00
2006-04-2639,190,00027.0827.2327.0027.1000:00:00
2006-04-2796,509,60026.9727.6326.9427.2500:00:00
2006-04-28591,052,20024.2324.5024.0024.1500:00:00
2006-05-01174,800,90024.3225.0024.0924.2900:00:00
2006-05-02190,533,50024.4925.0023.9024.0100:00:00
2006-05-03211,527,10023.9924.0223.1523.1700:00:00
2006-05-04171,257,40023.3523.6723.1423.4400:00:00
2006-05-05131,604,30023.6623.9523.5223.8000:00:00
2006-05-0880,693,50023.8525.0023.5123.7300:00:00
2006-05-0975,345,90023.7524.0023.4923.6200:00:00
2006-05-1076,563,30023.6723.7923.5923.7700:00:00
2006-05-1192,916,70023.7123.7923.1523.2200:00:00
2006-05-1283,115,90023.1423.3723.0523.1700:00:00
2006-05-1567,314,80023.1023.2323.0323.1500:00:00
2006-05-1682,095,10023.1624.0022.9123.0100:00:00
2006-05-1798,598,30022.8923.0822.7322.7300:00:00
2006-05-1895,476,40022.8423.1422.7622.8300:00:00
2006-05-19100,071,20022.7922.9022.5222.5600:00:00
2006-05-2287,322,30022.4823.0222.4522.8800:00:00
2006-05-2379,986,30023.1123.3822.7722.7900:00:00
2006-05-24107,356,70022.9923.5422.9823.5000:00:00
2006-05-2583,052,70023.5723.9223.5423.7400:00:00
2006-05-2646,861,60023.7723.8823.5623.7200:00:00
2006-05-3052,497,50023.5523.7623.1423.1500:00:00
2006-05-31120,202,00023.2623.3522.6522.6500:00:00
2006-06-0180,230,80022.7422.8422.6222.8200:00:00
2006-06-0273,935,60022.8722.9922.6722.7600:00:00
2006-06-0563,914,10022.7222.7322.4922.5000:00:00
2006-06-06126,601,30022.5522.5621.9822.1300:00:00
2006-06-0773,827,50022.1522.3922.0122.0400:00:00
2006-06-08104,126,90022.0322.2121.9722.1100:00:00
2006-06-0952,573,80022.1522.1921.8921.9200:00:00
2006-06-1274,309,70021.9622.1021.7021.7100:00:00
2006-06-13113,175,30021.7322.0321.4621.5100:00:00
2006-06-1486,081,50021.5921.9421.5521.8800:00:00
2006-06-15121,577,30022.0122.1321.8022.0700:00:00
2006-06-16147,506,50021.9722.2821.7922.1000:00:00
2006-06-19129,640,90022.1422.6022.1222.5500:00:00
2006-06-2090,598,50022.5422.7622.5022.5600:00:00
2006-06-2191,660,30022.6123.1522.5323.0800:00:00
2006-06-2276,590,60023.0623.1722.7822.8800:00:00
2006-06-2360,532,60022.8522.8722.5022.5000:00:00
2006-06-2653,644,10022.6522.8922.6322.8200:00:00
2006-06-2784,759,10022.8923.1622.8422.8600:00:00
2006-06-2871,906,50022.9623.2522.9123.1600:00:00
2006-06-29121,395,50023.3223.6323.2223.4700:00:00
2006-06-3073,048,80023.5423.6523.3023.3000:00:00
2006-07-0325,711,40023.5323.7223.4523.7000:00:00
2006-07-0553,093,50023.4823.5223.3023.3500:00:00
2006-07-0644,775,20023.4523.6123.4223.4800:00:00
2006-07-0763,168,80023.3923.5523.3023.3000:00:00
2006-07-1050,565,10023.4323.6623.3823.5000:00:00
2006-07-1188,676,30023.3723.3722.7423.1000:00:00
2006-07-1277,379,30022.7922.8822.6222.6400:00:00
2006-07-1373,099,50022.3722.6122.2522.2600:00:00
2006-07-1467,499,40022.2822.5522.2322.2900:00:00
2006-07-1737,053,50022.2922.6122.2622.4800:00:00
2006-07-1865,047,30022.5922.7622.4822.7400:00:00
2006-07-1982,188,20022.8223.4622.7223.4000:00:00
2006-07-2076,605,20023.4423.4522.7822.8500:00:00
2006-07-21175,483,80024.0824.1523.0023.8700:00:00
2006-07-2459,586,70024.0124.1123.7924.0000:00:00
2006-07-2560,075,80024.0024.2923.9024.2200:00:00
2006-07-2654,942,10024.1224.5324.1024.3700:00:00
2006-07-2785,386,80024.5824.6023.7723.8700:00:00
2006-07-2851,705,80024.0824.2824.0624.2500:00:00
2006-07-3140,254,40024.0724.4224.0124.0600:00:00
2006-08-0149,168,70024.0224.2023.8523.9900:00:00
2006-08-0246,462,00024.1224.4024.0324.3000:00:00
2006-08-0343,155,30024.1924.4824.1524.2100:00:00
2006-08-0445,690,40024.4024.4924.1524.2900:00:00
2006-08-0736,862,40024.2824.4824.1924.2200:00:00
2006-08-0858,171,30024.3924.5224.2024.3400:00:00
2006-08-0944,405,70024.4924.6424.3424.4400:00:00
2006-08-1031,753,40024.3724.6024.3424.4600:00:00
2006-08-1130,255,50024.4324.4524.2024.4300:00:00
2006-08-1447,831,90024.5224.6024.3524.5300:00:00
2006-08-1548,994,50024.5524.6524.4424.6200:00:00
2006-08-1652,373,60024.6124.7324.4724.7000:00:00
2006-08-1745,674,80024.7024.7524.6124.7000:00:00
2006-08-18128,414,80025.0525.8024.9825.7900:00:00
2006-08-2188,398,30025.6626.1325.5626.1200:00:00
2006-08-2289,312,40026.0126.2525.6225.6200:00:00
2006-08-2344,648,50025.6525.9525.5225.6700:00:00
2006-08-2435,933,30025.8225.8625.5025.7400:00:00
2006-08-2533,115,90025.7126.0025.6925.8500:00:00
2006-08-2834,190,90025.8426.0025.6925.9500:00:00
2006-08-2942,711,20025.9225.9825.6325.8400:00:00
2006-08-3030,283,10025.8525.8925.6425.8000:00:00
2006-08-3126,380,50025.8725.9825.6825.7000:00:00
2006-09-0131,594,60025.8925.9725.6425.8400:00:00
2006-09-0544,222,40025.6925.9625.5625.6100:00:00
2006-09-0650,160,40025.5125.7225.5125.6100:00:00
2006-09-0751,266,90025.4825.7025.3925.4300:00:00
2006-09-0836,866,80025.5325.7925.4625.6000:00:00
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@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources