MSFT.MX - Microsoft Corporation

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20171,593.751,598.001,593.001,593.001,593.005,000
Dec 07, 20171,561.001,566.001,560.501,565.001,565.0010,049
Dec 06, 20171,567.501,567.501,561.001,561.001,561.003,457
Dec 05, 20171,509.591,538.861,509.591,533.831,533.83101,461
Dec 04, 20171,566.601,566.601,512.091,516.931,516.9314,886
Dec 01, 20171,582.001,593.741,566.501,566.601,566.6011,525
Nov 30, 20171,556.001,574.001,556.001,565.691,565.694,229
Nov 29, 20171,578.671,578.671,545.781,546.011,546.018,836
Nov 28, 20171,562.001,580.001,562.001,578.001,578.00298
Nov 27, 20171,550.011,552.991,549.391,552.991,552.992,219
Nov 24, 20171,535.001,545.001,534.251,542.011,542.01628
Nov 23, 20171,562.001,562.001,562.001,550.031,550.035
Nov 22, 20171,562.401,562.401,550.031,550.031,550.03520
Nov 21, 20171,561.001,575.351,561.001,574.491,574.492,291
Nov 17, 20171,580.001,580.001,561.001,561.001,561.001,827
Nov 16, 20171,593.001,593.001,585.161,588.871,588.877,158
Nov 15, 20171,595.001,607.991,595.001,606.751,606.758,183
Nov 15, 20170.42 Dividend
Nov 14, 20171,600.001,601.301,600.001,600.651,600.2310,958
Nov 13, 20171,603.521,615.001,598.021,598.021,597.604,222
Nov 10, 20171,590.211,603.001,590.211,603.001,602.581,881
Nov 09, 20171,603.001,608.061,581.021,600.001,599.582,358
Nov 08, 20171,603.001,615.001,601.241,613.601,613.182,141
Nov 07, 20171,611.001,615.801,610.001,612.731,612.318,013
Nov 06, 20171,587.891,611.031,587.891,605.501,605.082,094
Nov 03, 20171,580.021,617.001,580.021,616.961,616.5424,711
Nov 01, 20171,574.821,605.001,574.821,580.021,579.61788
Oct 31, 20171,629.421,629.421,595.001,595.001,594.582,120
Oct 30, 20171,605.001,629.621,585.001,605.921,605.5041,947
Oct 27, 20171,600.021,692.011,600.021,605.001,604.5849,886
Oct 26, 20171,505.001,522.381,502.001,520.321,519.929,886
Oct 25, 20171,500.001,505.001,492.001,504.981,504.591,788
Oct 24, 20171,511.001,522.371,495.691,522.371,521.9719,059
Oct 23, 20171,499.301,510.001,499.301,508.491,508.0924,965
Oct 20, 20171,499.781,500.001,492.001,500.001,499.613,997
Oct 19, 20171,473.141,473.141,462.751,466.051,465.673,130
Oct 18, 20171,480.731,480.731,464.501,469.961,469.572,027
Oct 17, 20171,474.011,476.501,453.891,453.891,453.519,571
Oct 16, 20171,479.001,480.001,475.001,480.001,479.61763
Oct 13, 20171,465.001,474.991,460.001,474.001,473.6115,655
Oct 12, 20171,444.791,449.001,444.791,449.001,448.6215,917
Oct 11, 20171,410.001,428.451,410.001,428.291,427.922,094
Oct 10, 20171,425.611,433.001,425.231,431.751,431.372,363
Oct 09, 20171,420.001,426.001,420.001,426.001,425.637,778
Oct 06, 20171,404.021,408.661,401.011,407.041,406.672,948
Oct 05, 20171,370.971,417.791,370.971,404.021,403.6527,511
Oct 04, 20171,346.351,356.001,346.351,356.001,355.6432,935
Oct 03, 20171,356.071,356.361,351.431,352.341,351.991,253
Oct 02, 20171,360.001,367.301,360.001,366.981,366.62343
Sep 29, 20171,348.001,357.001,348.001,356.951,356.5936,854
Sep 28, 20171,335.701,347.971,335.701,338.421,338.0722,098
Sep 27, 20171,332.001,347.801,325.781,347.801,347.452,856
Sep 26, 20171,313.701,321.001,313.701,317.501,317.153,513
Sep 25, 20171,306.001,311.001,301.021,311.001,310.664,967
Sep 22, 20171,316.001,317.001,316.001,316.931,316.582,860
Sep 21, 20171,345.381,345.381,331.301,332.361,332.013,508
Sep 20, 20171,349.981,349.981,326.791,326.791,326.443,156
Sep 19, 20171,341.511,348.501,341.511,348.501,348.154,601
Sep 18, 20171,345.001,347.981,332.331,333.471,333.1216,442
Sep 15, 20171,325.001,330.001,324.511,325.841,325.496,669
Sep 14, 20171,330.001,333.401,325.001,325.001,324.651,357
Sep 13, 20171,324.151,333.001,324.151,332.031,331.6819,559
Sep 12, 20171,327.001,339.001,310.021,324.151,323.805,097
Sep 11, 20171,322.001,322.001,318.001,318.001,317.658,094
Sep 08, 20171,312.201,317.701,309.031,309.031,308.693,624
Sep 07, 20171,310.001,317.701,310.001,317.701,317.356,408
Sep 06, 20171,310.551,311.301,308.311,308.311,307.972,868
Sep 05, 20171,310.001,318.961,310.001,318.961,318.6115,511
Sep 04, 20171,305.001,305.001,305.001,305.001,304.66102
Sep 01, 20171,334.001,334.001,314.001,317.121,316.771,057
Aug 31, 20171,324.671,337.001,324.671,337.001,336.6517,433
Aug 30, 20171,308.001,315.021,308.001,315.001,314.6617,357
Aug 29, 20171,299.231,307.001,298.001,305.661,305.322,013
Aug 28, 20171,290.001,299.011,290.001,298.651,298.312,571
Aug 25, 20171,294.421,294.421,280.831,283.491,283.158,513
Aug 24, 20171,286.751,286.751,286.751,286.751,286.411,058
Aug 23, 20171,290.881,298.271,260.761,288.441,288.1014,403
Aug 22, 20171,288.711,291.061,288.711,290.881,290.541,292
Aug 21, 20171,268.781,274.901,268.781,272.101,271.778,913
Aug 18, 20171,270.011,291.001,270.011,286.431,286.094,366
Aug 17, 20171,305.971,305.971,294.531,294.541,294.202,112
Aug 16, 20171,302.051,313.271,301.001,304.901,304.561,046
Aug 15, 20171,308.101,319.981,301.161,307.181,306.848,547
Aug 15, 20170.39 Dividend
Aug 14, 20171,308.001,311.001,307.121,311.001,310.271,586
Aug 11, 20171,285.161,291.651,282.721,291.651,290.933,295
Aug 10, 20171,289.001,291.521,283.021,289.001,288.2813,308
Aug 09, 20171,295.001,301.381,295.001,301.001,300.2717,433
Aug 08, 20171,303.271,308.321,297.501,297.501,296.7717,326
Aug 07, 20171,304.081,306.101,299.051,299.051,298.32574
Aug 04, 20171,296.001,305.601,296.001,297.081,296.3515,830
Aug 03, 20171,291.001,291.001,291.001,291.001,290.288
Aug 02, 20171,295.661,295.661,276.971,287.411,286.6916,383
Aug 01, 20171,297.001,298.831,297.001,297.001,296.272,834
Jul 31, 20171,295.001,301.671,293.881,295.161,294.447,553
Jul 28, 20171,295.401,301.321,294.501,300.001,299.2713,548
Jul 27, 20171,304.361,313.511,288.801,288.801,288.0825,873
Jul 26, 20171,321.631,321.631,300.401,301.681,300.9524,110
Jul 25, 20171,309.391,321.341,308.281,321.341,320.6075,175
Jul 24, 20171,298.751,301.941,294.001,301.941,301.21659
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...