Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type | ISIN | Company Description |
|---|---|---|---|---|---|
| Microsoft Corp. | MSFT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.1 | -0.1% | 97.5 | 98.17 | 97.2 | 97.68 | 97.6 | 18:21:56 |
| Industry Sector |
|---|
| Business Software & Services |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 97.24 | 98.17 | 95.83 | 96.9621 | 16M | 24M | 18M | 0.26 | 0.27% |
| 1 Month | 96.242 | 98.69 | 90.28 | 95.3680 | 16M | 47M | 26M | 1.258 | 1.31% |
| 3 Months | 95.74 | 98.69 | 87.08 | 93.4366 | 16M | 55M | 30M | 1.76 | 1.84% |
| 6 Months | 82.74 | 98.69 | 80.7 | 90.9836 | 7M | 67M | 29M | 14.76 | 17.84% |
| 1 Year | 68.72 | 98.69 | 68.02 | 83.8588 | 7M | 71M | 25M | 28.78 | 41.88% |
| 3 Years | 46.83 | 98.69 | 39.72 | 63.6382 | 11k | 128M | 26M | 50.67 | 108.20% |
| 5 Years | 34.42 | 98.69 | 30.81 | 51.9144 | 11k | 247M | 31M | 63.08 | 183.27% |
MSFT 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| May 21 2018 | 97.6 | 1.24 | +1.29% | 96.8 | 98.01 | 18,389,733 |
| May 18 2018 | 96.36 | 0.14 | +0.15% | 96.01 | 96.93 | 16,995,517 |
| May 17 2018 | 96.22 | -0.9 | -0.93% | 95.83 | 97.5401 | 16,167,309 |
| May 16 2018 | 97.12 | -0.17 | -0.17% | 96.615 | 97.4 | 17,065,782 |
| May 15 2018 | 97.29 | -0.74 | -0.75% | 96.34 | 97.85 | 23,806,835 |
| May 14 2018 | 98.03 | 0.34 | +0.35% | 97.31 | 98.69 | 19,283,031 |
| May 11 2018 | 97.69 | -0.16 | -0.16% | 97.04 | 97.87 | 16,582,032 |
| May 10 2018 | 97.85 | 0.98 | +1.01% | 97.05 | 97.95 | 22,255,919 |
| May 09 2018 | 96.87 | 0.99 | +1.03% | 95.05 | 96.97 | 24,711,324 |
| May 08 2018 | 95.88 | -0.34 | -0.35% | 95.0631 | 96.16 | 22,567,421 |
| May 07 2018 | 96.22 | 1.10 | +1.16% | 95.1 | 96.71 | 23,440,802 |
| May 04 2018 | 95.12 | 0.98 | +1.04% | 92.92 | 95.37 | 22,019,748 |
| May 03 2018 | 94.14 | 0.63 | +0.67% | 92.45 | 94.925 | 30,951,624 |
| May 02 2018 | 93.51 | -1.66 | -1.74% | 93.19 | 95.17 | 27,315,626 |
| May 01 2018 | 95.17 | 1.51 | +1.61% | 92.79 | 95.29 | 30,933,158 |
| Apr 30 2018 | 93.66 | -2.16 | -2.25% | 93.15 | 96.3964 | 40,374,380 |
| Apr 27 2018 | 95.82 | 1.57 | +1.67% | 93.91 | 97.9 | 47,442,847 |
| Apr 26 2018 | 94.25 | 1.94 | +2.10% | 93.1 | 95.15 | 36,711,106 |
| Apr 25 2018 | 92.31 | -0.99 | -1.06% | 90.28 | 93.3 | 33,212,442 |
| Apr 24 2018 | 93.3 | -2.05 | -2.15% | 92.41 | 96.47 | 34,138,191 |
| Apr 23 2018 | 95.35 | 0.32 | +0.34% | 94.63 | 96.29 | 21,471,029 |
