Singapore markets closed

Microsoft Corporation (MSFT.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
7,912.80+34.80 (+0.44%)
At close: 01:59PM CST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20247,800.007,954.987,714.017,912.807,912.803,768
18 Jul 20247,834.007,959.997,700.017,878.007,878.001,514
17 Jul 20247,890.007,890.007,790.007,859.707,859.705,267
16 Jul 20248,003.908,003.907,888.007,938.397,938.395,643
15 Jul 20248,134.008,134.008,026.008,034.778,034.7710,991
12 Jul 20248,069.998,072.167,961.017,984.257,984.255,647
11 Jul 20248,200.008,200.008,047.758,100.068,100.065,011
10 Jul 20248,220.548,296.618,188.008,273.878,273.871,728
09 Jul 20248,361.508,361.508,216.008,220.548,220.54420
08 Jul 20248,450.008,454.378,359.358,371.328,371.32449
05 Jul 20248,400.058,495.978,400.008,454.388,454.383,979
04 Jul 20248,380.008,380.008,378.158,378.158,378.1546
03 Jul 20248,399.998,399.998,315.018,320.208,320.20722
02 Jul 20248,340.008,390.008,295.008,374.448,374.441,922
01 Jul 20248,275.008,400.008,275.008,373.678,373.672,713
28 Jun 20248,272.508,350.008,180.008,275.888,275.882,125
27 Jun 20248,239.038,381.708,239.038,327.518,327.5117,427
26 Jun 20248,202.008,339.998,202.008,278.798,278.791,872
25 Jun 20248,055.008,179.008,055.008,164.418,164.413,865
24 Jun 20248,142.008,142.008,011.028,052.268,052.262,001
21 Jun 20248,168.178,219.998,130.008,157.278,157.279,707
20 Jun 20248,250.008,250.008,120.028,168.178,168.171,395
19 Jun 20248,200.008,200.008,177.178,177.178,177.1761
18 Jun 20248,310.018,310.018,175.008,222.298,222.295,989
17 Jun 20248,199.988,374.988,199.988,310.018,310.013,156
14 Jun 20248,163.038,200.008,112.018,156.288,156.2816,594
13 Jun 20248,197.008,328.598,120.008,160.858,160.853,645
12 Jun 20248,000.008,334.008,000.008,293.348,293.344,229
11 Jun 20247,849.988,004.507,813.117,996.817,996.816,138
10 Jun 20247,847.407,910.007,782.907,806.127,806.124,722
07 Jun 20247,600.007,820.007,600.007,808.357,808.352,970
06 Jun 20247,450.007,575.007,350.027,575.007,575.002,242
05 Jun 20247,370.007,449.007,330.017,436.717,436.717,006
04 Jun 20247,289.997,425.007,275.007,421.677,421.674,418
03 Jun 20247,264.007,319.127,119.037,303.157,303.157,212
31 May 20247,054.777,054.776,880.096,913.266,913.261,274
30 May 20247,163.007,179.997,040.007,054.777,054.775,103
29 May 20247,226.827,295.717,226.827,262.517,262.513,243
28 May 20247,125.007,215.007,125.007,209.677,209.671,021
27 May 20247,180.007,185.007,180.007,185.007,185.0043
24 May 20247,148.007,212.957,134.427,177.227,177.221,283
23 May 20247,200.007,215.007,127.567,134.427,134.428,345
22 May 20247,160.007,197.797,128.157,166.117,166.11817
21 May 20247,031.007,185.487,031.007,116.017,116.011,259
20 May 20247,000.017,050.007,000.017,030.987,030.98614
17 May 20246,991.256,991.256,940.106,974.496,974.491,129
16 May 20247,100.007,124.997,019.007,019.007,019.002,986
15 May 20247,045.007,070.007,002.417,051.777,051.773,338
15 May 20240.75 Dividend
14 May 20246,950.007,026.716,938.887,022.687,021.936,306
13 May 20246,940.006,996.996,930.006,945.736,944.994,044
10 May 20246,912.006,974.996,905.006,960.006,959.26425
09 May 20246,929.006,969.996,920.006,926.006,925.266,724
08 May 20246,929.006,981.856,910.016,915.936,915.19404
07 May 20246,964.006,979.006,926.326,930.006,929.26890
06 May 20246,895.706,982.796,865.016,967.626,966.887,026
03 May 20246,920.006,920.006,781.606,898.346,897.6017,558
02 May 20246,701.506,788.056,700.016,760.666,759.943,201
30 Apr 20246,833.756,833.756,677.016,712.106,711.382,179
29 Apr 20246,920.006,920.006,815.806,833.756,833.023,437
26 Apr 20247,082.007,082.006,980.017,013.947,013.194,245
25 Apr 20246,950.006,950.006,742.006,876.366,875.6310,196
24 Apr 20247,000.007,000.006,950.016,985.546,984.792,186
23 Apr 20246,845.026,949.956,845.026,949.956,949.211,135
22 Apr 20246,926.406,926.406,791.006,865.756,865.024,614
19 Apr 20246,914.016,920.016,810.036,842.886,842.152,590
18 Apr 20246,958.007,050.006,900.016,900.016,899.273,277
17 Apr 20247,056.057,079.996,971.027,002.607,001.85971
16 Apr 20247,018.007,099.996,982.917,084.447,083.682,002
15 Apr 20247,005.517,052.506,900.026,910.606,909.86216
12 Apr 20247,040.027,069.997,005.507,028.997,028.24658
11 Apr 20247,010.007,061.006,987.307,038.507,037.751,028
10 Apr 20246,940.506,953.006,919.006,952.966,952.22501
09 Apr 20246,969.006,989.776,920.006,972.006,971.262,617
08 Apr 20247,014.997,014.996,900.026,938.786,938.04764
05 Apr 20246,948.007,017.186,948.006,999.006,998.251,972
04 Apr 20246,927.737,070.006,927.736,958.306,957.561,845
03 Apr 20246,965.007,007.236,960.006,962.556,961.811,280
02 Apr 20247,000.007,000.006,900.026,989.666,988.911,727
01 Apr 20246,997.207,074.996,997.207,063.227,062.47411
27 Mar 20246,999.996,999.996,940.016,989.996,989.24646
26 Mar 20247,080.007,080.007,030.007,049.917,049.163,643
25 Mar 20247,124.817,124.817,062.017,068.247,067.492,613
22 Mar 20247,124.907,199.997,124.807,199.997,199.22888
21 Mar 20247,189.007,229.847,165.007,199.997,199.222,756
20 Mar 20247,080.017,105.037,006.537,102.337,101.572,459
19 Mar 20246,958.377,113.006,958.377,067.007,066.251,907
15 Mar 20247,021.007,021.006,910.006,958.766,958.025,307
14 Mar 20246,950.007,149.996,950.007,085.947,085.184,134
13 Mar 20247,000.007,000.006,921.996,925.356,924.611,796
12 Mar 20246,815.006,999.966,815.006,979.996,979.242,859
11 Mar 20246,771.006,822.216,750.026,801.316,800.58840
08 Mar 20246,903.006,903.006,828.006,835.006,834.273,697
07 Mar 20246,825.006,949.996,783.016,903.876,903.132,706
06 Mar 20246,849.206,849.986,734.996,793.916,793.183,926
05 Mar 20246,996.676,996.676,798.656,812.636,811.903,515
04 Mar 20247,089.837,099.997,015.017,028.677,027.921,249
01 Mar 20247,033.007,077.047,010.007,067.017,066.25607
29 Feb 20246,955.007,015.006,936.007,014.867,014.111,602
28 Feb 20246,944.006,975.006,930.066,955.426,954.682,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...