MSFT stock price (quote)

$150.39 0.03% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the MSFT stock was $150.39. This is 0.03% more than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 0.76% from a day low at $150.20 to a day high of $151.33.

Quick summary:

  • 30 day high of the MSFT stock price was $151.33 and low was $135.61.
  • 90 day high was $151.33 and low was $132.80.
  • 52 week high for Microsoft Corporation - $151.33 and low - $93.96.
Tuesday November 19, 2019 Change 0.03% Price $150.39
Your prediction: Prediction: Request
USER PREDICTION
$142.00
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Microsoft Corporation prices

Date Open High Low Close Volume
2019-11-19 $150.88 $151.33 $150.20 $150.39 22950675
2019-11-18 $150.07 $150.55 $148.98 $150.34 21374195
2019-11-15 $148.93 $149.99 $148.27 $149.97 23357309
2019-11-14 $147.02 $148.41 $147.00 $148.06 19755100
2019-11-13 $146.74 $147.46 $146.28 $147.31 17444230
2019-11-12 $146.28 $147.57 $146.06 $147.07 18648712
2019-11-11 $145.34 $146.42 $144.73 $146.11 14370178
2019-11-08 $143.98 $145.99 $143.76 $145.96 16752939
2019-11-07 $143.84 $144.88 $143.77 $144.26 17786715
2019-11-06 $144.37 $144.52 $143.20 $144.06 16575798
2019-11-05 $144.97 $145.02 $143.91 $144.46 18250172
2019-11-04 $144.83 $145.00 $144.16 $144.55 16911999
2019-11-01 $144.26 $144.42 $142.97 $143.72 33128366
2019-10-31 $144.90 $144.93 $142.99 $143.37 24605135
2019-10-30 $143.52 $145.00 $142.79 $144.61 18496591
2019-10-29 $144.08 $144.50 $142.65 $142.83 20589469
2019-10-28 $144.40 $145.67 $143.51 $144.19 34912902
2019-10-25 $139.34 $141.14 $139.20 $140.73 25959724
2019-10-24 $139.39 $140.42 $138.67 $139.94 37278399
2019-10-23 $136.88 $137.45 $135.61 $137.24 31380309
2019-10-22 $138.97 $140.01 $136.26 $136.37 27935270
2019-10-21 $138.45 $138.50 $137.01 $138.43 20078066
2019-10-18 $139.76 $140.00 $136.56 $137.41 30650850
2019-10-17 $140.95 $141.42 $139.02 $139.69 22102797
2019-10-16 $140.79 $140.99 $139.53 $140.41 20841687
2019-10-15 $140.06 $141.79 $139.81 $141.58 19917762
2019-10-14 $139.69 $140.29 $139.52 $139.55 13591639
2019-10-11 $140.12 $141.03 $139.50 $139.68 25551065
2019-10-10 $138.49 $139.67 $138.25 $139.10 18396605
2019-10-09 $137.46 $138.70 $136.97 $138.24 20178482
2019-10-08 $137.08 $137.76 $135.62 $135.67 26783336
2019-10-07 $137.14 $138.18 $137.02 $137.12 16601284
2019-10-04 $136.75 $138.25 $136.42 $138.12 23839548
2019-10-03 $134.95 $136.75 $133.22 $136.28 26379798
2019-10-02 $136.25 $136.37 $133.58 $134.65 32001763
2019-10-01 $139.66 $140.25 $137.00 $137.07 22581929
2019-09-30 $138.05 $139.22 $137.78 $139.03 18430390
2019-09-27 $140.15 $140.36 $136.65 $137.73 22498958
2019-09-26 $139.44 $140.18 $138.44 $139.54 17813512
2019-09-25 $137.50 $139.96 $136.03 $139.36 22544054
2019-09-24 $140.36 $140.69 $136.88 $137.38 30016670
2019-09-23 $139.23 $139.63 $138.44 $139.14 17408374
2019-09-20 $141.01 $141.65 $138.25 $139.44 40040766
2019-09-19 $140.30 $142.37 $140.07 $141.07 36095413
2019-09-18 $137.36 $138.67 $136.53 $138.52 24473386
2019-09-17 $136.96 $137.52 $136.43 $137.39 17976285
2019-09-16 $135.83 $136.70 $135.66 $136.33 16731440
2019-09-13 $137.78 $138.06 $136.57 $137.32 23363057
2019-09-12 $137.85 $138.42 $136.87 $137.52 27009981
2019-09-11 $135.91 $136.27 $135.09 $136.12 24726117
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT