Singapore Markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) BTC-USD
28,637.49 +202.45 (+0.71%) CMC Crypto 200
622.41 +21.44 (+3.57%)
Microsoft Corporation (MSFT.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:54PM CST
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 5,027.29 | 5,027.29 | 4,970.73 | 5,002.56 | 5,002.56 | 6,058 |
| 27 Mar 2023 | 5,146.14 | 5,146.14 | 5,062.30 | 5,067.00 | 5,067.00 | 4,446 |
| 24 Mar 2023 | 5,175.00 | 5,175.82 | 5,135.14 | 5,165.58 | 5,165.58 | 6,395 |
| 23 Mar 2023 | 5,131.00 | 5,198.40 | 5,115.00 | 5,196.85 | 5,196.85 | 4,465 |
| 22 Mar 2023 | 5,062.94 | 5,175.00 | 5,062.94 | 5,106.10 | 5,106.10 | 5,087 |
| 21 Mar 2023 | 5,112.65 | 5,125.00 | 5,043.32 | 5,090.91 | 5,090.91 | 5,691 |
| 17 Mar 2023 | 5,180.00 | 5,317.00 | 5,180.00 | 5,280.00 | 5,280.00 | 4,711 |
| 16 Mar 2023 | 4,870.00 | 5,207.00 | 4,870.00 | 5,177.77 | 5,177.77 | 8,616 |
| 15 Mar 2023 | 4,870.00 | 5,041.54 | 4,870.00 | 5,034.00 | 5,034.00 | 22,203 |
| 14 Mar 2023 | 4,819.00 | 4,864.94 | 4,800.00 | 4,807.84 | 4,807.84 | 2,449 |
| 13 Mar 2023 | 4,576.12 | 4,872.14 | 4,576.12 | 4,865.28 | 4,865.28 | 8,463 |
| 10 Mar 2023 | 4,613.82 | 4,641.68 | 4,584.00 | 4,584.00 | 4,584.00 | 5,038 |
| 09 Mar 2023 | 4,582.00 | 4,684.97 | 4,581.18 | 4,629.04 | 4,629.04 | 5,190 |
| 08 Mar 2023 | 4,570.60 | 4,570.60 | 4,510.48 | 4,536.35 | 4,536.35 | 2,139 |
| 07 Mar 2023 | 4,650.00 | 4,650.00 | 4,593.58 | 4,598.35 | 4,598.35 | 4,134 |
| 06 Mar 2023 | 4,580.01 | 4,682.84 | 4,580.01 | 4,626.87 | 4,626.87 | 7,639 |
| 03 Mar 2023 | 4,566.18 | 4,597.00 | 4,566.00 | 4,575.03 | 4,575.03 | 8,533 |
| 02 Mar 2023 | 4,458.44 | 4,554.41 | 4,458.44 | 4,552.17 | 4,552.17 | 3,454 |
| 01 Mar 2023 | 4,550.00 | 4,550.00 | 4,455.76 | 4,459.42 | 4,459.42 | 8,947 |
| 28 Feb 2023 | 4,568.09 | 4,610.01 | 4,567.30 | 4,578.28 | 4,578.28 | 1,147 |
| 27 Feb 2023 | 4,636.00 | 4,636.00 | 4,587.50 | 4,589.77 | 4,589.77 | 7,768 |
| 24 Feb 2023 | 4,600.00 | 4,600.00 | 4,578.41 | 4,595.00 | 4,595.00 | 1,039 |
| 23 Feb 2023 | 4,676.00 | 4,705.43 | 4,615.92 | 4,681.92 | 4,681.92 | 1,791 |
| 22 Feb 2023 | 4,655.95 | 4,655.95 | 4,614.56 | 4,614.56 | 4,614.56 | 3,541 |
| 21 Feb 2023 | 4,690.00 | 4,690.00 | 4,638.37 | 4,665.09 | 4,665.09 | 11,577 |
| 20 Feb 2023 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | 6 |
| 17 Feb 2023 | 4,780.01 | 4,780.01 | 4,713.66 | 4,727.07 | 4,727.07 | 2,430 |
| 16 Feb 2023 | 5,019.99 | 5,019.99 | 4,855.00 | 4,855.00 | 4,855.00 | 10,457 |
| 15 Feb 2023 | 5,034.00 | 5,034.00 | 4,968.76 | 4,990.00 | 4,990.00 | 1,518 |
| 14 Feb 2023 | 5,057.00 | 5,095.71 | 5,011.12 | 5,051.45 | 5,051.45 | 15,231 |
| 13 Feb 2023 | 5,006.58 | 5,105.60 | 5,006.58 | 5,039.89 | 5,039.89 | 6,079 |
| 10 Feb 2023 | 4,946.00 | 4,946.00 | 4,875.00 | 4,889.66 | 4,889.66 | 8,582 |
| 09 Feb 2023 | 5,120.00 | 5,143.51 | 4,945.66 | 4,950.00 | 4,950.00 | 19,195 |
| 08 Feb 2023 | 5,100.01 | 5,240.22 | 5,042.93 | 5,054.72 | 5,054.72 | 23,045 |
| 07 Feb 2023 | 4,984.00 | 5,070.00 | 4,965.00 | 5,060.99 | 5,060.99 | 13,529 |
| 03 Feb 2023 | 4,924.25 | 4,976.24 | 4,883.00 | 4,890.28 | 4,890.28 | 13,280 |
| 02 Feb 2023 | 4,781.69 | 4,940.00 | 4,780.01 | 4,924.25 | 4,924.25 | 20,174 |
| 01 Feb 2023 | 4,646.57 | 4,727.00 | 4,610.55 | 4,712.25 | 4,712.25 | 3,560 |
| 31 Jan 2023 | 4,579.65 | 4,647.10 | 4,579.65 | 4,646.43 | 4,646.43 | 6,575 |
| 30 Jan 2023 | 4,595.00 | 4,600.00 | 4,551.57 | 4,566.60 | 4,566.60 | 17,663 |
| 27 Jan 2023 | 4,671.20 | 4,683.93 | 4,651.42 | 4,665.00 | 4,665.00 | 10,460 |
| 26 Jan 2023 | 4,602.64 | 4,650.00 | 4,564.25 | 4,650.00 | 4,650.00 | 8,931 |
| 25 Jan 2023 | 4,409.56 | 4,550.00 | 4,353.00 | 4,510.57 | 4,510.57 | 14,123 |
| 24 Jan 2023 | 4,559.00 | 4,607.98 | 4,525.56 | 4,537.47 | 4,537.47 | 13,243 |
| 23 Jan 2023 | 4,550.00 | 4,614.00 | 4,541.80 | 4,568.85 | 4,568.85 | 8,310 |
| 20 Jan 2023 | 4,448.68 | 4,544.00 | 4,448.68 | 4,532.23 | 4,532.23 | 4,726 |
| 19 Jan 2023 | 4,431.20 | 4,451.66 | 4,389.05 | 4,435.00 | 4,435.00 | 2,158 |
| 18 Jan 2023 | 4,485.05 | 4,487.85 | 4,439.44 | 4,461.29 | 4,461.29 | 6,136 |
| 17 Jan 2023 | 4,509.99 | 4,518.61 | 4,465.00 | 4,485.00 | 4,485.00 | 13,654 |
| 16 Jan 2023 | 4,490.00 | 4,510.00 | 4,490.00 | 4,510.00 | 4,510.00 | 36 |
| 13 Jan 2023 | 4,496.00 | 4,496.00 | 4,425.60 | 4,486.00 | 4,486.00 | 5,534 |
| 12 Jan 2023 | 4,470.76 | 4,517.98 | 4,439.97 | 4,498.31 | 4,498.31 | 10,416 |
| 11 Jan 2023 | 4,451.89 | 4,460.00 | 4,420.00 | 4,448.58 | 4,448.58 | 15,143 |
| 10 Jan 2023 | 4,407.06 | 4,426.84 | 4,340.00 | 4,352.00 | 4,352.00 | 6,241 |
| 09 Jan 2023 | 4,347.00 | 4,423.00 | 4,335.78 | 4,335.78 | 4,335.78 | 4,676 |
| 06 Jan 2023 | 4,221.11 | 4,323.81 | 4,221.11 | 4,316.00 | 4,316.00 | 6,979 |
| 05 Jan 2023 | 4,360.99 | 4,374.70 | 4,288.00 | 4,299.52 | 4,299.52 | 12,076 |
| 04 Jan 2023 | 4,464.00 | 4,464.00 | 4,389.37 | 4,402.59 | 4,402.59 | 15,472 |
| 03 Jan 2023 | 4,696.01 | 4,699.32 | 4,614.70 | 4,652.00 | 4,652.00 | 3,920 |
| 02 Jan 2023 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 28 |
| 30 Dec 2022 | 4,616.00 | 4,667.45 | 4,616.00 | 4,654.00 | 4,654.00 | 1,102 |
| 29 Dec 2022 | 4,650.00 | 4,707.00 | 4,641.00 | 4,707.00 | 4,707.00 | 10,680 |
| 28 Dec 2022 | 4,585.35 | 4,593.00 | 4,557.62 | 4,557.62 | 4,557.62 | 5,816 |
| 27 Dec 2022 | 4,600.00 | 4,630.00 | 4,600.00 | 4,616.00 | 4,616.00 | 8,837 |
| 26 Dec 2022 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | - |
| 23 Dec 2022 | 4,589.00 | 4,620.00 | 4,583.04 | 4,605.00 | 4,605.00 | 4,339 |
| 22 Dec 2022 | 4,690.45 | 4,690.45 | 4,589.00 | 4,639.71 | 4,639.71 | 13,349 |
| 21 Dec 2022 | 4,793.15 | 4,825.00 | 4,790.00 | 4,792.92 | 4,792.92 | 1,828 |
| 20 Dec 2022 | 4,751.85 | 4,798.40 | 4,739.00 | 4,789.85 | 4,789.85 | 42,927 |
| 19 Dec 2022 | 4,848.85 | 4,848.85 | 4,719.50 | 4,737.31 | 4,737.31 | 21,430 |
| 16 Dec 2022 | 4,877.50 | 4,877.50 | 4,815.32 | 4,848.85 | 4,848.85 | 21,542 |
| 15 Dec 2022 | 5,006.90 | 5,006.90 | 4,886.53 | 4,923.07 | 4,923.07 | 1,804 |
| 14 Dec 2022 | 5,075.00 | 5,166.25 | 5,040.90 | 5,040.90 | 5,040.90 | 2,737 |
| 13 Dec 2022 | 4,980.00 | 5,182.00 | 4,974.00 | 5,014.29 | 5,014.29 | 10,035 |
| 09 Dec 2022 | 4,856.35 | 4,895.00 | 4,856.35 | 4,870.00 | 4,870.00 | 2,454 |
| 08 Dec 2022 | 4,851.00 | 4,869.00 | 4,836.09 | 4,850.95 | 4,850.95 | 7,787 |
| 07 Dec 2022 | 4,823.00 | 4,851.96 | 4,774.30 | 4,810.00 | 4,810.00 | 1,702 |
| 06 Dec 2022 | 4,887.40 | 4,896.17 | 4,823.00 | 4,823.00 | 4,823.00 | 1,159 |
| 05 Dec 2022 | 4,990.00 | 4,994.44 | 4,902.17 | 4,904.16 | 4,904.16 | 3,530 |
| 02 Dec 2022 | 4,862.77 | 4,953.00 | 4,862.30 | 4,927.00 | 4,927.00 | 3,347 |
| 01 Dec 2022 | 4,880.00 | 4,900.58 | 4,822.00 | 4,895.00 | 4,895.00 | 1,400 |
| 30 Nov 2022 | 4,679.20 | 4,900.00 | 4,672.01 | 4,886.41 | 4,886.41 | 2,474 |
| 29 Nov 2022 | 4,632.00 | 4,632.00 | 4,593.00 | 4,619.50 | 4,619.50 | 3,654 |
| 28 Nov 2022 | 4,760.00 | 4,760.00 | 4,651.00 | 4,651.00 | 4,651.00 | 3,036 |
| 25 Nov 2022 | 4,819.40 | 4,819.40 | 4,775.29 | 4,788.00 | 4,788.00 | 1,187 |
| 24 Nov 2022 | 4,771.22 | 4,771.22 | 4,771.22 | 4,771.22 | 4,771.22 | 14 |
| 23 Nov 2022 | 4,750.00 | 4,800.00 | 4,740.00 | 4,780.04 | 4,780.04 | 1,816 |
| 22 Nov 2022 | 4,750.00 | 4,750.00 | 4,700.01 | 4,748.00 | 4,748.00 | 10,561 |
| 18 Nov 2022 | 4,661.00 | 4,748.99 | 4,661.00 | 4,667.98 | 4,667.98 | 5,368 |
| 17 Nov 2022 | 4,670.00 | 4,726.56 | 4,618.64 | 4,672.76 | 4,672.76 | 4,453 |
| 16 Nov 2022 | 4,705.00 | 4,705.00 | 4,654.92 | 4,682.94 | 4,682.94 | 11,303 |
| 15 Nov 2022 | 4,754.66 | 4,764.70 | 4,664.39 | 4,691.10 | 4,691.10 | 16,010 |
| 14 Nov 2022 | 4,698.00 | 4,723.00 | 4,686.00 | 4,686.00 | 4,686.00 | 8,077 |
| 11 Nov 2022 | 4,720.00 | 4,828.30 | 4,692.02 | 4,824.48 | 4,824.48 | 12,427 |
| 10 Nov 2022 | 4,590.00 | 4,700.00 | 4,570.00 | 4,698.46 | 4,698.46 | 6,759 |
| 09 Nov 2022 | 4,500.00 | 4,500.00 | 4,390.02 | 4,400.98 | 4,400.98 | 3,294 |
| 08 Nov 2022 | 4,441.00 | 4,508.59 | 4,430.00 | 4,479.34 | 4,479.34 | 8,839 |
| 07 Nov 2022 | 4,345.00 | 4,437.00 | 4,343.25 | 4,429.92 | 4,429.92 | 5,497 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
