Microsoft xStock Historical Data

MSFTx Page 10
Download
Date Close Price change Market cap Trading volume
Mar 23, 12 PM $ 393.04
+0.00%
$ 393,036 $ 11,264
Mar 23, 10 AM $ 393.04
+0.00%
$ 393,036 $ 11,264
Mar 20, 7 PM $ 382
-0.17%
$ 381,999 $ 2,962
Mar 20, 6 PM $ 382.67
-0.09%
$ 382,667 $ 2,899
Mar 20, 5 PM $ 383.88
+0.41%
$ 383,884 $ 3,099
Mar 20, 4 PM $ 384.57
+0.01%
$ 384,571 $ 2,991
Mar 20, 3 PM $ 384.02
-0.01%
$ 384,023 $ 3,334
Mar 20, 1 PM $ 385
-0.54%
$ 385,000 $ 3,331
Mar 20, 8 AM $ 389.11
-0.22%
$ 389,108 $ 4,705
Mar 20, 6 AM $ 389.76
+0.00%
$ 389,756 $ 4,955
Mar 20, 5 AM $ 388.85
+0.00%
$ 388,848 $ 4,932
Mar 20, 1 AM $ 389.37
+0.00%
$ 389,367 $ 4,951
Mar 20, 12 AM $ 390.07
+0.00%
$ 390,075 $ 4,926
Mar 19, 6 PM $ 388.26
-0.05%
$ 388,260 $ 24,148
Mar 19, 3 PM $ 388.81
-0.72%
$ 388,808 $ 24,108
Mar 19, 2 PM $ 390.31
+0.00%
$ 390,314 $ 23,180
Mar 19, 1 PM $ 390.59
+0.00%
$ 390,593 $ 22,708
Mar 19, 9 AM $ 390.99
+0.00%
$ 390,992 $ 20,683
Mar 19, 8 AM $ 391.9
+0.00%
$ 391,899 $ 20,716
Mar 19, 6 AM $ 391.66
+0.00%
$ 391,660 $ 20,590
Mar 19, 4 AM $ 392.46
+0.00%
$ 392,457 $ 20,678
Mar 19, 3 AM $ 387.65
+0.00%
$ 387,652 $ 20,678
Mar 19, 2 AM $ 387.65
+0.00%
$ 387,652 $ 20,414
Mar 18, 8 PM $ 392.5
+0.00%
$ 392,497 $ 20,693
Mar 18, 7 PM $ 392.5
-0.05%
$ 392,497 $ 10,895
Mar 18, 6 PM $ 392.6
+0.00%
$ 392,597 $ 1,113
Mar 18, 5 PM $ 393.57
+0.00%
$ 393,574 $ 1,119
Mar 18, 4 PM $ 393
+0.00%
$ 392,996 $ 1,111
Mar 18, 3 PM $ 394.92
+0.02%
$ 394,920 $ 1,136
Mar 18, 2 PM $ 395.71
+0.00%
$ 395,707 $ 1,144
Mar 18, 11 AM $ 399.25
-0.90%
$ 399,246 $ 1,950
Mar 18, 10 AM $ 402.87
+0.00%
$ 402,865 $ 1,896
Mar 18, 9 AM $ 399.32
-0.84%
$ 399,316 $ 1,828
Mar 18, 8 AM $ 402.71
+0.04%
$ 402,706 $ 1,854
Mar 18, 3 AM $ 387.65
+0.00%
$ 387,652 $ 7,545
Mar 17, 7 PM $ 399.2
+0.00%
$ 399,197 $ 7,885
Mar 17, 6 PM $ 399.2
+0.00%
$ 399,197 $ 7,932
Mar 17, 5 PM $ 399.95
+0.22%
$ 399,954 $ 8,333
Mar 17, 2 PM $ 399.13
-0.74%
$ 399,127 $ 8,465
Mar 17, 1 PM $ 400.95
+0.28%
$ 400,951 $ 12,221
Mar 17, 12 PM $ 400.02
+0.03%
$ 400,024 $ 11,124
Mar 17, 8 AM $ 422.61
+2.74%
$ 422,615 $ 13,229
Mar 17, 7 AM $ 411.33
+0.00%
$ 411,329 $ 12,953
Mar 17, 6 AM $ 411.33
+0.00%
$ 411,329 $ 13,141
Mar 17, 3 AM $ 411.93
-0.40%
$ 411,928 $ 13,747
Mar 17, 1 AM $ 413.59
+0.00%
$ 413,592 $ 17,879
Mar 16, 7 PM $ 399.26
-0.15%
$ 399,256 $ 17,165
Mar 16, 6 PM $ 399.81
+0.34%
$ 399,815 $ 17,069
Mar 16, 5 PM $ 396.61
-0.57%
$ 396,615 $ 16,870
Mar 16, 4 PM $ 398.21
+0.17%
$ 398,210 $ 16,526