Weaker Buy Today MSFT ranks #300 as BUY CANDIDATE. Stronger Buy
Today MSFT ranks #300 as BUY CANDIDATE.

MSFT stock Microsoft Corporation

MSFT stock
Microsoft Corporation

March 18, 2019
Change 1.43%
Chart period: 2018-12-19 - 2019-03-18
VOLUME
Sell
TREND
Buy

MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Will MSFT stock price go up or down on Tue, 19 Mar 2019?

MSFT stock price (quote)

Monday, 18th Mar 2019

Close price at the end of the last trading day (Monday, 18th Mar 2019) of the MSFT stock was $117.57. This is 1.43% more than the trading day before Friday, 15th Mar 2019.

During day the stock fluctuated 1.34% from a day low at $116.05 to a day high of $117.61.

30 day high of the MSFT stock price was $117.61 and low was $106.29.
90 day high was $117.61 and low was $93.96.
52 week high for the Microsoft Corporation - $117.61 and low - $87.08.

Historical Microsoft Corporation prices

Date Open High Low Close Volume
2019-03-18 $116.17 $117.61 $116.05 $117.57 31096200
2019-03-15 $115.34 $117.25 $114.59 $115.91 54025023
2019-03-14 $114.54 $115.20 $114.33 $114.59 28318625
2019-03-13 $114.13 $115.00 $113.78 $114.50 35310920
2019-03-12 $112.82 $113.99 $112.65 $113.62 26103464
2019-03-11 $110.99 $112.95 $110.98 $112.83 24525528
2019-03-08 $109.16 $110.71 $108.80 $110.51 22561466
2019-03-07 $111.40 $111.55 $109.87 $110.39 22778131
2019-03-06 $111.87 $112.66 $111.43 $111.75 17157305
2019-03-05 $112.25 $112.39 $111.23 $111.70 18654635
2019-03-04 $113.02 $113.25 $110.80 $112.26 25606824
2019-03-01 $112.89 $113.02 $111.67 $112.53 20410523
2019-02-28 $112.04 $112.88 $111.73 $112.03 27082652
2019-02-27 $111.69 $112.36 $110.88 $112.17 19895871
2019-02-26 $111.26 $113.24 $111.17 $112.36 21401433
2019-02-25 $111.76 $112.18 $111.26 $111.59 23294836
2019-02-22 $110.05 $111.20 $109.82 $110.97 27038405
2019-02-21 $106.90 $109.48 $106.87 $109.41 28685507
2019-02-20 $107.86 $107.94 $106.29 $107.15 21141222
2019-02-19 $107.79 $108.66 $107.78 $108.17 17540540
2019-02-15 $107.91 $108.30 $107.36 $108.22 26305797
2019-02-14 $106.31 $107.29 $105.66 $106.90 21745443
2019-02-13 $107.50 $107.78 $106.71 $106.81 17139361
2019-02-12 $106.14 $107.14 $105.48 $106.89 24632956
2019-02-11 $106.20 $106.58 $104.97 $105.25 18075564
2019-02-08 $104.39 $105.78 $104.26 $105.67 21146632
2019-02-07 $105.19 $105.59 $104.29 $105.27 28309435
2019-02-06 $107.00 $107.00 $105.53 $106.03 20415716
2019-02-05 $106.06 $107.27 $105.96 $107.22 26821101
2019-02-04 $102.87 $105.80 $102.77 $105.74 30417451
2019-02-01 $103.78 $104.10 $102.35 $102.78 35025152
2019-01-31 $103.80 $105.22 $103.18 $104.43 54804367
2019-01-30 $104.62 $106.38 $104.33 $106.38 42096036
2019-01-29 $104.88 $104.97 $102.17 $102.94 30926253
2019-01-28 $106.26 $106.48 $104.66 $105.08 28897031
2019-01-25 $107.24 $107.88 $106.59 $107.17 31116576
2019-01-24 $106.86 $107.00 $105.34 $106.20 22830414
2019-01-23 $106.12 $107.04 $105.34 $106.71 25472427
2019-01-22 $106.75 $107.10 $104.86 $105.68 31232339
2019-01-18 $107.46 $107.90 $105.91 $107.71 37243502
2019-01-17 $105.00 $106.63 $104.76 $106.12 26886821
2019-01-16 $105.26 $106.26 $104.96 $105.38 28451288
2019-01-15 $102.51 $105.05 $101.88 $105.01 31122685
2019-01-14 $101.90 $102.87 $101.26 $102.05 26876689
2019-01-11 $103.19 $103.44 $101.64 $102.80 27873548
2019-01-10 $103.22 $103.75 $102.38 $103.60 29196453
2019-01-09 $103.86 $104.88 $103.24 $104.27 31737394
2019-01-08 $103.04 $103.97 $101.71 $102.80 31129746
2019-01-07 $101.64 $103.27 $100.98 $102.06 35065385
2019-01-04 $99.72 $102.51 $98.93 $101.93 43513661