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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2018-08-1621,384,289108.30108.86107.30107.6400:00:00
2018-08-1718,061,512107.36107.90106.69107.5800:00:00
2018-08-2017,914,201107.51107.90106.48106.8700:00:00
2018-08-2122,881,861106.92107.35105.85105.9800:00:00
2018-08-2218,000,639105.85107.34105.78107.0600:00:00
2018-08-2318,167,723107.15108.18106.87107.5600:00:00
2018-08-2417,234,020107.67108.56107.56108.4000:00:00
2018-08-2719,662,331109.27109.64108.51109.6000:00:00
2018-08-2819,151,528109.94110.50109.79110.2600:00:00
2018-08-2920,747,002110.45112.03110.27112.0200:00:00
2018-08-3022,798,702111.67112.61111.44111.9500:00:00
2018-08-3123,222,713111.69112.78111.52112.3300:00:00
2018-09-0422,634,641110.85111.96110.22111.7100:00:00
2018-09-0532,872,352111.01111.42108.10108.4900:00:00
2018-09-0623,477,624108.25108.99107.51108.7400:00:00
2018-09-0722,498,646108.23108.72107.23108.2100:00:00
2018-09-1019,887,203108.84109.64108.36109.3800:00:00
2018-09-1110,248,229108.90111.44108.89111.2800:00:00
2018-09-1218,891,064111.43111.85110.51111.7100:00:00
2018-09-1326,055,620112.12113.73112.12112.9100:00:00
2018-09-1419,122,349113.36113.73112.44113.3700:00:00
2018-09-1720,736,516113.69113.70111.86112.1400:00:00
2018-09-1822,170,934112.19113.70111.72113.2100:00:00
2018-09-1921,728,429113.05113.32111.04111.7000:00:00
2018-09-2023,714,512112.28113.80111.93113.5700:00:00
2018-09-2171,229,698114.00115.29113.51114.2600:00:00
2018-09-2427,334,460113.03114.90112.22114.6700:00:00
2018-09-2522,668,014114.80115.10113.75114.4500:00:00
2018-09-2619,352,025114.47115.06113.74113.9800:00:00
2018-09-2719,050,199114.78114.91114.20114.4100:00:00
2018-09-2821,647,811114.19114.57113.68114.3700:00:00
2018-10-0118,883,079114.75115.68114.73115.6100:00:00
2018-10-0220,787,239115.30115.84114.44115.1500:00:00
2018-10-0316,648,018115.42116.18114.93115.1700:00:00
2018-10-0434,821,717114.61114.76111.63112.7900:00:00
2018-10-0529,068,859112.63113.17110.64112.1300:00:00
2018-10-0829,640,588111.66112.03109.34110.8500:00:00
2018-10-0926,198,594111.14113.08110.80112.2600:00:00
2018-10-1060,547,448111.24111.50105.79106.1600:00:00
2018-10-1124,589,334105.35108.24105.27107.0600:00:00
2018-10-1247,742,109109.01111.24107.12109.5700:00:00
2018-10-1532,068,103108.91109.48106.95107.6000:00:00
2018-10-1631,610,164109.54111.41108.95111.0000:00:00
2018-10-1726,548,243111.68111.81109.55110.7100:00:00
2018-10-1832,506,192110.10110.53107.83108.5000:00:00
2018-10-1932,785,475108.93110.86108.21108.6600:00:00
2018-10-2226,484,087109.32110.54108.24109.6300:00:00
2018-10-2315,910,544107.77107.70105.11105.5100:00:00
2018-10-2463,897,759108.41108.49101.59102.3200:00:00
2018-10-2561,646,819106.55109.27106.15108.3000:00:00
2018-10-2655,523,104105.69108.75104.76106.9600:00:00
2018-10-2955,162,001108.11108.70101.63103.8500:00:00
2018-10-3065,350,878103.66104.38100.11103.7300:00:00
2018-10-3151,062,383105.44108.14105.39106.8100:00:00
2018-11-0133,384,201107.05107.32105.53105.9200:00:00
2018-11-0237,590,199106.48107.32104.98106.1600:00:00
2018-11-0527,922,144106.37107.74105.90107.5100:00:00
2018-11-0624,340,248107.38108.84106.28107.7200:00:00
2018-11-0737,901,704109.44112.24109.40111.9600:00:00
2018-11-0825,644,105111.80112.21110.91111.7500:00:00
2018-11-0932,039,223110.85111.45108.76109.5700:00:00
2018-11-1233,582,512109.42109.96106.10106.8700:00:00
2018-11-1335,374,583107.55108.74106.64106.9400:00:00
2018-11-1439,495,141108.10108.26104.47104.9700:00:00
2018-11-1538,221,338104.99107.80103.91107.2800:00:00
2018-11-1633,502,121107.08108.88106.80108.2900:00:00
2018-11-1944,773,899108.27108.56103.55104.6200:00:00
2018-11-2064,052,457101.80102.9799.35101.7100:00:00
2018-11-2128,130,621103.60104.43102.24103.1100:00:00
2018-11-2313,823,099102.17103.81102.00103.0700:00:00
2018-11-2632,256,728104.79106.63104.58106.4700:00:00
2018-11-2729,124,486106.27107.33105.36107.1400:00:00
2018-11-2846,788,461107.89111.33107.86111.1200:00:00
2018-11-2928,123,195110.33111.12109.03110.1900:00:00
2018-11-3033,665,624110.70110.97109.36110.8900:00:00
2018-12-0334,275,048113.00113.42110.73112.0900:00:00
2018-12-0414,196,935111.94112.63109.65109.7800:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> 

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