StockSelector.com
  Research, Select, & Monitor Tuesday, March 19, 2019 4:46:42 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Microsoft Corp.$117.65$.08.07%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 12/19/2018 to 3/18/2019 
Date Open High Low Close Volume
3/18/2019 116.170 117.610 116.050 117.570 31,207,500
3/15/2019 115.340 117.250 114.590 115.910 54,630,600
3/14/2019 114.540 115.200 114.330 114.590 30,763,300
3/13/2019 114.130 115.000 113.780 114.500 35,513,700
3/12/2019 112.820 113.990 112.650 113.620 26,132,700
3/11/2019 110.990 112.950 110.980 112.830 26,491,600
3/8/2019 109.160 110.710 108.800 110.510 22,818,400
3/7/2019 111.400 111.550 109.865 110.390 25,338,900
3/6/2019 111.870 112.660 111.430 111.750 17,686,900
3/5/2019 112.250 112.390 111.230 111.700 19,538,300
3/4/2019 113.020 113.250 110.800 112.260 26,608,000
3/1/2019 112.890 113.020 111.665 112.530 23,501,100
2/28/2019 112.040 112.880 111.730 112.030 29,083,900
2/27/2019 111.690 112.360 110.880 112.170 21,487,000
2/26/2019 111.260 113.240 111.170 112.360 21,536,700
2/25/2019 111.760 112.180 111.260 111.590 23,750,500
2/22/2019 110.050 111.200 109.820 110.970 27,763,200
2/21/2019 106.900 109.480 106.870 109.410 29,063,200
2/20/2019 107.860 107.940 106.290 107.150 21,607,600
2/19/2019 107.790 108.660 107.780 108.170 18,038,400
2/15/2019 107.910 108.300 107.360 108.220 26,606,800
2/14/2019 106.310 107.290 105.660 106.900 21,791,100
2/13/2019 107.500 107.780 106.710 106.810 18,394,800
2/12/2019 106.140 107.140 105.480 106.890 25,057,800
2/11/2019 106.200 106.580 104.965 105.250 18,914,100
2/8/2019 104.390 105.780 104.260 105.670 21,461,000
2/7/2019 105.180 105.590 104.290 105.270 29,760,600
2/6/2019 107.000 107.000 105.530 106.030 20,609,700
2/5/2019 106.060 107.270 105.960 107.220 27,325,300
2/4/2019 102.870 105.800 102.770 105.740 31,315,200
2/1/2019 103.775 104.100 102.350 102.780 35,535,600
1/31/2019 103.800 105.220 103.180 104.430 55,636,300
1/30/2019 104.620 106.380 104.330 106.380 49,471,800
1/29/2019 104.880 104.970 102.170 102.940 31,490,500
1/28/2019 106.260 106.480 104.660 105.080 29,476,700
1/25/2019 107.240 107.880 106.590 107.170 31,218,100
1/24/2019 106.860 107.000 105.340 106.200 23,164,800
1/23/2019 106.120 107.040 105.340 106.710 25,874,200
1/22/2019 106.750 107.100 104.860 105.680 32,371,200
1/18/2019 107.460 107.900 105.910 107.710 37,427,500
1/17/2019 105.000 106.625 104.760 106.120 28,393,000
1/16/2019 105.260 106.255 104.960 105.380 29,853,800
1/15/2019 102.510 105.050 101.880 105.010 31,587,600
1/14/2019 101.900 102.870 101.260 102.050 28,437,000
1/11/2019 103.190 103.440 101.640 102.800 28,314,200
1/10/2019 103.220 103.750 102.380 103.600 30,067,500
1/9/2019 103.860 104.880 103.240 104.270 32,280,800
1/8/2019 103.040 103.970 101.710 102.800 31,514,400
1/7/2019 101.640 103.270 100.980 102.060 35,656,100
1/4/2019 99.720 102.510 98.930 101.930 44,060,600
1/3/2019 100.100 100.185 97.200 97.400 42,578,400
1/2/2019 99.550 101.750 98.940 101.120 35,329,300
12/31/2018 101.290 102.400 100.440 101.570 33,173,700
12/28/2018 102.090 102.410 99.520 100.390 38,169,300
12/27/2018 99.300 101.190 96.400 101.180 49,498,500
12/26/2018 95.140 100.690 93.960 100.560 51,634,700
12/24/2018 97.680 97.970 93.980 94.130 43,935,100
12/21/2018 101.630 103.000 97.460 98.230 111,242,000
12/20/2018 103.050 104.310 98.780 101.510 70,334,100
12/19/2018 103.650 106.880 101.350 103.690 68,198,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.