Singapore markets closed

Microsoft Corporation (MSFT.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
6,849.73-40.73 (-0.59%)
At close: 02:28PM CST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Nov 20236,569.006,605.006,534.006,551.546,550.842,530
29 Nov 20236,562.006,562.006,500.006,525.276,524.572,629
28 Nov 20236,536.006,559.976,525.466,544.956,544.252,214
27 Nov 20236,454.006,512.996,422.566,503.596,502.896,185
24 Nov 20236,470.006,470.006,434.816,452.006,451.31549
23 Nov 20236,471.526,471.526,471.526,471.526,470.8318
22 Nov 20236,419.906,524.966,419.906,444.546,443.85890
21 Nov 20236,418.306,479.526,386.606,409.516,408.827,236
17 Nov 20236,439.006,489.996,360.006,387.556,386.862,549
16 Nov 20236,380.026,499.976,380.026,479.786,479.084,543
15 Nov 20236,446.446,450.006,376.006,402.006,401.312,711
15 Nov 20230.75 Dividend
14 Nov 20236,450.006,469.996,382.006,410.016,408.574,060
13 Nov 20236,505.796,505.796,436.046,464.136,462.684,448
10 Nov 20236,473.006,525.006,473.006,505.806,504.343,628
09 Nov 20236,350.006,450.006,328.006,429.996,428.551,267
08 Nov 20236,339.506,369.606,308.026,332.216,330.792,275
07 Nov 20236,270.006,337.006,200.026,325.326,323.903,139
06 Nov 20236,158.546,270.036,158.546,233.086,231.6816,989
03 Nov 20236,050.006,176.056,050.006,161.986,160.60104,705
01 Nov 20236,175.006,200.006,140.006,157.226,155.849,017
31 Oct 20236,085.956,095.976,030.046,087.736,086.363,275
30 Oct 20236,027.706,099.996,027.706,095.416,094.041,390
27 Oct 20235,967.506,070.005,957.975,967.635,966.296,419
26 Oct 20236,037.926,093.005,950.025,967.535,966.191,461
25 Oct 20236,300.006,340.006,147.026,238.186,236.789,472
24 Oct 20236,002.006,059.996,001.006,043.346,041.985,446
23 Oct 20235,944.256,019.985,940.015,991.085,989.741,228
20 Oct 20236,041.006,041.005,832.015,963.245,961.902,277
19 Oct 20236,124.706,129.926,022.566,069.816,068.456,376
18 Oct 20235,979.996,097.105,939.626,018.076,016.721,463
17 Oct 20235,969.005,980.005,934.005,979.345,978.002,123
16 Oct 20235,926.006,006.005,926.005,961.455,960.115,042
13 Oct 20235,974.985,975.005,910.505,925.505,924.17378
12 Oct 20235,969.255,985.985,874.985,946.865,945.533,258
11 Oct 20235,887.005,940.005,874.995,935.005,933.672,985
10 Oct 20235,908.015,999.055,894.005,898.625,897.309,586
09 Oct 20235,948.866,033.995,948.865,999.055,997.701,052
06 Oct 20235,850.005,973.295,849.995,964.925,963.584,572
05 Oct 20235,730.005,824.985,720.005,820.355,819.042,805
04 Oct 20235,699.985,753.005,660.065,745.255,743.963,787
03 Oct 20235,695.005,695.005,590.005,609.325,608.062,040
02 Oct 20235,571.805,680.005,558.105,669.715,668.448,437
29 Sept 20235,524.505,581.975,500.005,510.005,508.762,909
28 Sept 20235,470.015,549.995,470.015,512.005,510.764,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...