Singapore markets closed

Microsoft Corporation (MSFT.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
7,013.94+137.58 (+2.00%)
At close: 01:59PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20247,082.007,082.006,980.017,013.947,013.944,245
25 Apr 20246,950.006,950.006,742.006,876.366,876.3610,196
24 Apr 20247,000.007,000.006,950.016,985.546,985.542,186
23 Apr 20246,845.026,949.956,845.026,949.956,949.951,135
22 Apr 20246,926.406,926.406,791.006,865.756,865.754,614
19 Apr 20246,914.016,920.016,810.036,842.886,842.882,590
18 Apr 20246,958.007,050.006,900.016,900.016,900.013,277
17 Apr 20247,056.057,079.996,971.027,002.607,002.60971
16 Apr 20247,018.007,099.996,982.917,084.447,084.442,002
15 Apr 20247,005.517,052.506,900.026,910.606,910.60216
12 Apr 20247,040.027,069.997,005.507,028.997,028.99658
11 Apr 20247,010.007,061.006,987.307,038.507,038.501,028
10 Apr 20246,940.506,953.006,919.006,952.966,952.96501
09 Apr 20246,969.006,989.776,920.006,972.006,972.002,617
08 Apr 20247,014.997,014.996,900.026,938.786,938.78764
05 Apr 20246,948.007,017.186,948.006,999.006,999.001,972
04 Apr 20246,927.737,070.006,927.736,958.306,958.301,845
03 Apr 20246,965.007,007.236,960.006,962.556,962.551,280
02 Apr 20247,000.007,000.006,900.026,989.666,989.661,727
01 Apr 20246,997.207,074.996,997.207,063.227,063.22411
27 Mar 20246,999.996,999.996,940.016,989.996,989.99646
26 Mar 20247,080.007,080.007,030.007,049.917,049.913,643
25 Mar 20247,124.817,124.817,062.017,068.247,068.242,613
22 Mar 20247,124.907,199.997,124.807,199.997,199.99888
21 Mar 20247,189.007,229.847,165.007,199.997,199.992,756
20 Mar 20247,080.017,105.037,006.537,102.337,102.332,459
19 Mar 20246,958.377,113.006,958.377,067.007,067.001,907
15 Mar 20247,021.007,021.006,910.006,958.766,958.765,307
14 Mar 20246,950.007,149.996,950.007,085.947,085.944,134
13 Mar 20247,000.007,000.006,921.996,925.356,925.351,796
12 Mar 20246,815.006,999.966,815.006,979.996,979.992,859
11 Mar 20246,771.006,822.216,750.026,801.316,801.31840
08 Mar 20246,903.006,903.006,828.006,835.006,835.003,697
07 Mar 20246,825.006,949.996,783.016,903.876,903.872,706
06 Mar 20246,849.206,849.986,734.996,793.916,793.913,926
05 Mar 20246,996.676,996.676,798.656,812.636,812.633,515
04 Mar 20247,089.837,099.997,015.017,028.677,028.671,249
01 Mar 20247,033.007,077.047,010.007,067.017,067.01607
29 Feb 20246,955.007,015.006,936.007,014.867,014.861,602
28 Feb 20246,944.006,975.006,930.066,955.426,955.422,440
27 Feb 20246,930.996,998.996,900.006,956.346,956.342,728
26 Feb 20247,011.167,027.006,964.306,964.456,964.45539
23 Feb 20247,100.007,128.426,980.017,011.097,011.091,762
22 Feb 20247,014.007,058.007,000.007,040.007,040.002,945
21 Feb 20246,805.006,839.896,788.036,824.306,824.302,323
20 Feb 20246,890.006,890.006,780.216,849.736,849.739,728
19 Feb 20246,890.466,890.466,890.466,890.466,890.46-
16 Feb 20246,913.006,944.996,880.026,890.466,890.461,234
15 Feb 20246,930.016,939.986,901.036,929.776,929.772,567
14 Feb 20246,961.006,975.246,917.016,975.246,975.2423,691
14 Feb 20240.75 Dividend
13 Feb 20246,973.007,043.006,960.006,987.386,986.632,682
12 Feb 20247,140.007,183.977,085.017,097.907,097.144,291
09 Feb 20247,110.007,183.107,110.007,182.237,181.462,024
08 Feb 20247,071.007,100.007,063.017,098.697,097.934,424
07 Feb 20246,999.987,059.986,997.017,047.997,047.232,946
06 Feb 20247,020.107,020.106,863.756,919.996,919.252,345
02 Feb 20246,994.997,071.996,952.767,042.517,041.752,743
01 Feb 20246,946.006,988.256,891.156,895.726,894.983,535
31 Jan 20246,980.007,041.006,850.006,852.456,851.715,351
30 Jan 20247,100.007,100.006,984.107,015.277,014.528,925
29 Jan 20246,941.017,069.896,941.017,048.667,047.905,143
26 Jan 20246,944.046,984.996,901.016,927.646,926.904,969
25 Jan 20246,960.017,027.996,934.256,948.136,947.388,376
24 Jan 20246,949.996,984.496,918.006,940.136,939.381,858
23 Jan 20246,850.386,908.506,839.006,908.126,907.3825,835
22 Jan 20246,800.006,850.376,755.006,824.926,824.191,165
19 Jan 20246,764.006,815.816,757.006,802.256,801.527,120
18 Jan 20246,749.006,764.756,713.396,752.006,751.284,943
17 Jan 20246,671.106,732.606,671.096,700.006,699.288,185
16 Jan 20246,700.006,749.996,660.016,695.886,695.1613,434
15 Jan 20246,519.996,569.506,519.996,569.506,568.7983
12 Jan 20246,502.006,549.006,480.776,525.006,524.303,509
11 Jan 20246,503.006,627.006,468.006,502.466,501.764,419
10 Jan 20246,375.006,525.006,375.006,491.736,491.036,398
09 Jan 20246,300.006,389.996,300.006,367.796,367.119,774
08 Jan 20246,183.426,294.406,183.426,291.476,290.791,697
05 Jan 20246,252.006,362.666,181.316,200.046,199.373,619
04 Jan 20246,340.006,364.996,247.396,256.906,256.232,757
03 Jan 20246,310.016,347.836,239.046,284.586,283.912,364
02 Jan 20246,390.006,399.976,265.006,314.596,313.912,413
29 Dec 20236,369.856,390.006,341.006,389.996,389.30136
28 Dec 20236,350.006,387.966,323.176,383.966,383.273,193
27 Dec 20236,334.556,338.066,315.006,315.106,314.4211,454
26 Dec 20236,359.006,390.006,321.026,361.276,360.595,879
22 Dec 20236,349.756,371.156,347.126,359.596,358.914,771
21 Dec 20236,350.006,366.716,301.116,364.416,363.736,521
20 Dec 20236,384.796,419.996,354.996,373.976,373.292,514
19 Dec 20236,349.956,369.726,332.956,368.486,367.806,603
18 Dec 20236,392.006,417.996,375.006,395.906,395.213,382
15 Dec 20236,285.216,399.006,285.216,386.456,385.768,653
14 Dec 20236,421.806,447.006,264.496,276.266,275.5910,703
13 Dec 20236,535.006,548.986,400.006,421.806,421.113,953
11 Dec 20236,405.006,459.076,405.006,440.006,439.313,038
08 Dec 20236,441.006,494.946,415.006,482.596,481.891,109
07 Dec 20236,374.356,525.996,374.356,459.016,458.321,152
06 Dec 20236,430.006,430.006,330.276,383.306,382.611,577
05 Dec 20236,462.506,506.006,440.686,464.446,463.759,934
04 Dec 20236,350.016,499.986,310.006,440.676,439.981,508
01 Dec 20236,450.006,460.046,398.006,440.276,439.585,427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...