Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
SMALL CAP BASIC
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type | ISIN | Company Description |
|---|---|---|---|---|---|
| Microsoft Corp. (MM) | MSFT | NASDAQ | Common Stock | US5949181045 |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| +0.305 | +0.42% | 73.525 | 73.53 | 73.17 | 73.34 | 73.22 | 10:37:49 |
| Industry Sector |
|---|
| Business Software & Services |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 72.25 | 73.72 | 71.28 | 72.5754 | 18M | 23M | 20M | 1.275 | 1.76% |
| 1 Month | 73.5 | 74.42 | 71.28 | 73.0935 | 16M | 45M | 23M | 0.025 | 0.03% |
| 3 Months | 68.87 | 74.42 | 68.02 | 71.3806 | 14M | 49M | 24M | 4.655 | 6.76% |
| 6 Months | 64.5 | 74.42 | 63.62 | 68.8001 | 6M | 49M | 23M | 9.025 | 13.99% |
| 1 Year | 57.54 | 74.42 | 54.27 | 64.5968 | 6M | 75M | 23M | 15.985 | 27.78% |
| 3 Years | 45.34 | 74.42 | 39.72 | 52.7634 | 0 | 165M | 28M | 28.185 | 62.16% |
| 5 Years | 30.59 | 74.42 | 26.26 | 42.8709 | 0 | 247M | 34M | 42.935 | 140.36% |
MSFT 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Aug 15 2017 | 73.220001 | -0.33 | -0.45% | 73.04 | 73.590003 | 17,791,179 |
| Aug 14 2017 | 73.549995 | 1.05 | +1.45% | 72.949996 | 73.720001 | 19,756,773 |
| Aug 11 2017 | 72.5 | 1.09 | +1.53% | 71.279998 | 72.700004 | 21,121,250 |
| Aug 10 2017 | 71.410003 | -1.06 | -1.46% | 71.349998 | 72.189994 | 23,153,711 |
| Aug 09 2017 | 72.470001 | -0.32 | -0.44% | 72.050003 | 72.509994 | 20,401,071 |
| Aug 08 2017 | 72.79 | 0.39 | +0.54% | 71.75 | 73.129997 | 21,446,993 |
| Aug 07 2017 | 72.400001 | -0.28 | -0.39% | 72.260002 | 72.900001 | 18,582,345 |
| Aug 04 2017 | 72.68 | 0.53 | +0.73% | 72.239997 | 73.04 | 22,412,719 |
| Aug 03 2017 | 72.150001 | -0.06 | -0.08% | 71.845001 | 72.440002 | 17,937,522 |
| Aug 02 2017 | 72.209999 | -0.37 | -0.51% | 71.444999 | 72.559997 | 26,405,096 |
| Aug 01 2017 | 72.580001 | -0.14 | -0.19% | 72.489997 | 73.419998 | 19,060,885 |
| Jul 31 2017 | 72.720001 | -0.32 | -0.44% | 72.409996 | 73.440002 | 23,151,962 |
| Jul 28 2017 | 73.04 | -0.19 | -0.26% | 72.54 | 73.309997 | 17,472,880 |
| Jul 27 2017 | 73.229995 | -0.83 | -1.12% | 72.319999 | 74.419998 | 35,518,251 |
| Jul 26 2017 | 74.059997 | -0.13 | -0.18% | 73.810005 | 74.380004 | 15,846,239 |
| Jul 25 2017 | 74.189994 | 0.45 | +0.61% | 73.5 | 74.309997 | 21,522,189 |
| Jul 24 2017 | 73.739997 | 0.01 | +0.01% | 73.129997 | 73.75 | 20,827,133 |
| Jul 21 2017 | 73.730003 | -0.49 | -0.66% | 73.169998 | 74.29 | 45,302,930 |
| Jul 20 2017 | 74.220001 | 0.36 | +0.49% | 73.279998 | 74.300003 | 34,174,657 |
| Jul 19 2017 | 73.86 | 0.56 | +0.76% | 73.449996 | 74.04 | 21,769,229 |
| Jul 18 2017 | 73.299995 | -0.05 | -0.07% | 72.659996 | 73.389999 | 26,150,272 |
| Jul 17 2017 | 73.349998 | 0.53 | +0.73% | 72.720001 | 73.449996 | 21,481,069 |
