Singapore markets closed

Microsoft Corporation (MSFT.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
5,284.47+96.22 (+1.85%)
At close: 02:57PM CDT
Show:
Historical prices
Frequency:
Daily
Currency in MXN
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20225,200.005,315.005,200.005,284.475,284.4726,518
23 Jun 20225,113.635,190.505,112.005,188.255,188.256,571
22 Jun 20225,052.815,145.155,052.815,069.985,069.982,193
21 Jun 20225,101.725,134.455,097.415,120.105,120.104,853
20 Jun 20225,000.005,083.005,000.005,083.005,083.0044
17 Jun 20225,030.005,119.965,020.675,080.005,080.003,576
16 Jun 20225,059.005,060.004,960.014,988.334,988.333,067
15 Jun 20225,130.005,189.995,100.005,130.755,130.752,872
14 Jun 20224,979.655,057.814,979.655,055.745,055.743,546
13 Jun 20225,000.005,074.534,960.004,968.814,968.813,609
10 Jun 20225,155.245,155.245,059.705,067.365,067.365,277
09 Jun 20225,285.005,342.395,210.015,220.275,220.272,190
08 Jun 20225,308.005,350.005,263.175,263.175,263.173,894
07 Jun 20225,245.005,359.995,245.005,356.535,356.53756
06 Jun 20225,301.505,345.005,241.005,255.705,255.706,108
03 Jun 20225,349.005,349.005,258.675,301.825,301.827,032
02 Jun 20225,190.005,355.155,176.005,350.345,350.3410,717
01 Jun 20225,406.005,450.985,330.005,394.005,394.002,559
31 May 20225,329.005,400.005,305.445,380.525,380.525,295
30 May 20225,380.005,380.005,372.005,380.005,380.00159
27 May 20225,270.005,350.005,270.005,347.865,347.8640,604
26 May 20225,190.005,285.005,190.005,270.525,270.522,504
25 May 20225,158.005,230.005,124.205,194.745,194.746,221
24 May 20225,142.375,184.995,036.005,153.825,153.823,561
23 May 20224,992.195,185.004,992.195,153.745,153.746,535
20 May 20225,095.165,121.534,909.274,981.074,981.074,788
19 May 20225,063.005,126.005,035.795,054.175,054.173,228
18 May 20225,214.005,228.755,090.005,090.005,090.002,736
18 May 20220.62 Dividend
17 May 20225,303.625,330.005,260.705,315.825,315.2013,658
16 May 20225,217.925,315.005,142.855,244.215,243.602,270
13 May 20225,178.595,290.005,178.595,241.735,241.127,051
12 May 20225,250.005,262.855,080.005,169.475,168.879,678
11 May 20225,391.335,500.005,275.005,275.705,275.0810,272
10 May 20225,450.885,568.455,418.025,491.735,491.0911,869
09 May 20225,460.005,512.005,357.015,377.625,376.997,309
06 May 20225,596.005,596.005,480.005,520.095,519.454,311
05 May 20225,742.605,742.605,566.055,596.455,595.805,575
04 May 20225,720.005,845.995,614.935,818.605,817.924,354
03 May 20225,834.345,834.345,680.025,702.815,702.153,814
02 May 20225,652.005,825.005,651.305,822.005,821.326,153
29 Apr 20225,926.695,926.695,651.985,662.985,662.321,625
28 Apr 20225,865.005,951.595,805.925,926.695,926.0020,279
27 Apr 20225,774.005,914.205,726.155,796.025,795.34671,456,150
26 Apr 20225,626.195,626.195,510.005,524.855,524.2110,106
25 Apr 20225,513.465,699.975,501.025,660.425,659.764,600
22 Apr 20225,715.005,721.005,565.205,585.995,585.348,589
21 Apr 20225,800.005,893.045,669.505,669.905,669.248,336
20 Apr 20225,755.005,774.995,700.015,753.025,752.353,648
19 Apr 20225,560.005,749.995,560.005,727.725,727.0526,067
18 Apr 20225,650.005,650.005,530.005,540.755,540.108,808
13 Apr 20225,590.005,700.005,590.005,699.005,698.341,305
12 Apr 20225,716.005,756.995,567.005,584.145,583.494,343
11 Apr 20225,900.005,900.005,670.115,681.645,680.988,040
08 Apr 20225,995.006,049.995,945.005,960.785,960.085,132
07 Apr 20226,045.006,111.526,028.006,104.646,103.938,998
06 Apr 20226,097.806,120.005,984.426,045.006,044.2916,053
05 Apr 20226,203.006,235.006,166.176,210.006,209.281,969
04 Apr 20226,200.006,245.006,160.006,233.176,232.444,169
01 Apr 20226,115.006,140.006,063.026,092.366,091.651,927
31 Mar 20226,210.006,257.506,063.016,166.806,166.083,038
30 Mar 20226,230.006,275.566,200.006,220.736,220.003,346
29 Mar 20226,240.006,299.956,180.006,291.416,290.6816,592
28 Mar 20226,095.006,250.006,095.006,227.806,227.074,957
25 Mar 20226,081.416,099.995,953.616,048.876,048.168,137
24 Mar 20226,052.006,209.996,020.006,094.066,093.356,170
23 Mar 20226,100.006,115.006,016.306,062.286,061.5725,568
22 Mar 20226,074.756,197.996,070.006,165.096,164.374,331
18 Mar 20226,081.006,130.006,042.506,117.916,117.205,128
17 Mar 20225,992.746,065.005,990.006,050.756,050.049,218
16 Mar 20226,030.006,065.695,909.226,041.616,040.916,871
15 Mar 20225,800.005,993.005,800.005,983.755,983.056,414
14 Mar 20225,878.995,934.965,779.005,787.825,787.142,784
11 Mar 20225,999.016,030.005,850.005,863.715,863.032,660
10 Mar 20225,950.005,999.995,902.005,964.415,963.714,563
09 Mar 20225,960.006,040.005,925.876,025.766,025.066,080
08 Mar 20225,950.006,024.995,800.005,878.625,877.934,457
07 Mar 20226,047.026,099.355,920.005,972.195,971.4911,540
04 Mar 20226,060.506,112.006,015.026,046.806,046.094,271
03 Mar 20226,215.006,215.006,080.466,101.696,100.983,410
02 Mar 20226,090.006,210.006,087.516,190.036,189.317,160
01 Mar 20226,077.566,149.966,040.016,058.946,058.236,005
28 Feb 20226,000.766,110.415,990.006,077.566,076.856,537
25 Feb 20226,099.826,099.825,980.006,057.966,057.254,798
24 Feb 20225,580.006,076.235,565.696,027.596,026.8919,838
23 Feb 20225,870.005,870.005,682.205,694.025,693.365,240
22 Feb 20225,780.005,900.005,780.005,825.985,825.3066,620
21 Feb 20225,805.005,805.005,705.005,710.005,709.33503
18 Feb 20225,920.005,920.105,820.005,866.835,866.155,837
17 Feb 20226,074.996,074.995,900.005,906.805,906.114,992
16 Feb 20226,051.016,109.005,979.966,091.226,090.5112,896
16 Feb 20220.62 Dividend
15 Feb 20226,051.566,123.006,051.566,117.396,116.0617,280
14 Feb 20225,985.006,059.335,976.006,034.276,032.959,592
11 Feb 20226,205.006,205.006,040.026,057.706,056.3814,825
10 Feb 20226,365.006,365.006,185.006,221.766,220.406,277
09 Feb 20226,350.006,383.006,310.016,365.356,363.962,975
08 Feb 20226,332.506,332.506,197.006,272.066,270.699,305
04 Feb 20226,250.006,380.556,250.006,337.876,336.492,172
03 Feb 20226,390.006,393.646,194.386,210.636,209.288,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...