| MSFT | 1970-01-01 03:00:00 | 217.80 | 217.37 | 2.42% |
| MSFT | 2020-11-12 15:01:29 | 216.99 | 216.56 | 1.93% |
| MSFT | 2020-11-12 16:01:30 | 217.19 | 217.00 | 2.18% |
| MSFT | 2020-11-12 17:01:32 | 218.94 | 218.90 | 0.85% |
| MSFT | 2020-11-12 18:01:31 | 218.22 | 218.19 | 0.61% |
| MSFT | 2020-11-12 19:01:30 | 217.08 | 217.06 | 0.15% |
| MSFT | 2020-11-12 20:01:30 | 215.69 | 215.66 | -0.56% |
| MSFT | 2020-11-12 21:01:29 | 216.28 | 216.25 | -0.11% |
| MSFT | 2020-11-12 22:01:30 | 215.52 | 215.49 | -0.59% |
| MSFT | 2020-11-12 23:01:29 | 215.65 | 215.59 | -0.55% |
| MSFT | 2020-11-13 01:07:46 | 215.94 | 215.61 | -0.73% |
| MSFT | 2020-11-13 02:01:29 | 215.57 | 215.09 | -0.85% |
| MSFT | 2020-11-13 03:01:29 | 215.61 | 215.30 | -0.98% |
| MSFT | 2020-11-13 04:01:29 | 215.61 | 215.30 | -0.98% |
| MSFT | 2020-11-13 05:01:29 | 215.61 | 215.30 | -0.98% |
| MSFT | 2020-11-13 06:01:30 | 215.61 | 215.30 | -0.98% |
| MSFT | 2020-11-13 07:01:29 | 215.61 | 215.30 | -0.98% |
| MSFT | 2020-11-13 08:01:30 | 215.61 | 215.30 | -0.98% |
| MSFT | 2020-11-13 09:01:30 | 215.61 | 215.30 | -0.98% |
| MSFT | 2020-11-13 10:01:30 | 215.61 | 215.30 | -0.98% |
| MSFT | 2020-11-13 11:01:29 | 217.55 | 216.44 | -0.98% |
| MSFT | 2020-11-13 12:01:30 | 217.53 | 217.00 | -0.15% |
| MSFT | 2020-11-13 13:01:30 | 216.93 | 216.77 | -0.17% |
| MSFT | 2020-11-13 14:01:29 | 216.98 | 216.59 | -0.23% |
| MSFT | 2020-11-13 15:01:30 | 216.51 | 216.28 | -0.44% |
| MSFT | 2020-11-13 16:01:29 | 216.74 | 216.65 | -0.25% |
| MSFT | 2020-11-13 17:01:40 | 215.11 | 215.06 | -0.32% |
| MSFT | 2020-11-13 18:01:31 | 214.89 | 214.87 | -0.33% |
| MSFT | 2020-11-13 19:01:29 | 215.40 | 215.38 | -0.20% |
| MSFT | 2020-11-13 20:01:29 | 216.09 | 216.08 | 0.12% |
| MSFT | 2020-11-13 21:01:30 | 216.21 | 216.19 | 0.19% |
| MSFT | 2020-11-13 22:01:31 | 216.38 | 216.36 | 0.25% |
| MSFT | 2020-11-13 23:01:30 | 216.91 | 216.53 | 0.45% |
| MSFT | 2020-11-14 01:06:54 | 216.98 | 216.80 | 0.12% |
| MSFT | 2020-11-14 02:01:29 | 216.68 | 216.50 | 0.06% |
| MSFT | 2020-11-14 03:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 04:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 05:01:31 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 06:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 07:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 08:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 09:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 10:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 11:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 12:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 13:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 14:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 15:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 16:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 17:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 18:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 19:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 20:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 21:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 22:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-14 23:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 01:10:18 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 02:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 03:01:28 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 04:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 05:01:28 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 06:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 07:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 08:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 09:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 10:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 11:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 12:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 13:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 14:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 15:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 16:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 17:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 18:01:31 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 19:01:31 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 20:01:31 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 21:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 22:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-15 23:01:37 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 01:08:36 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 02:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 03:01:28 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 04:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 05:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 06:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 07:01:30 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 08:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 09:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 10:01:29 | 216.90 | 216.55 | 0.02% |
| MSFT | 2020-11-16 11:01:31 | 217.70 | 216.53 | 0.22% |
| MSFT | 2020-11-16 12:01:30 | 218.00 | 217.65 | 0.63% |
| MSFT | 2020-11-16 13:01:30 | 217.85 | 217.59 | 0.60% |
| MSFT | 2020-11-16 14:01:31 | 216.46 | 216.00 | -0.06% |
| MSFT | 2020-11-16 15:01:30 | 216.00 | 215.52 | -0.40% |
| MSFT | 2020-11-16 16:01:33 | 215.20 | 214.90 | -0.75% |
| MSFT | 2020-11-16 17:01:36 | 216.07 | 216.05 | -0.18% |
| MSFT | 2020-11-16 18:01:32 | 216.98 | 216.96 | 0.36% |
| MSFT | 2020-11-16 19:01:31 | 216.81 | 216.80 | 0.09% |
| MSFT | 2020-11-16 20:01:30 | 215.84 | 215.83 | -0.35% |
| MSFT | 2020-11-16 21:01:31 | 216.88 | 216.84 | 0.13% |
| MSFT | 2020-11-16 22:01:31 | 215.88 | 215.86 | -0.34% |
| MSFT | 2020-11-16 23:01:30 | 217.40 | 217.22 | 0.30% |
| MSFT | 2020-11-17 01:06:27 | 217.15 | 217.09 | 0.98% |
| MSFT | 2020-11-17 02:01:29 | 216.98 | 216.71 | 0.91% |
| MSFT | 2020-11-17 03:01:29 | 216.96 | 216.94 | 0.90% |
| MSFT | 2020-11-17 04:01:30 | 216.96 | 216.94 | 0.90% |
| MSFT | 2020-11-17 05:01:30 | 216.96 | 216.94 | 0.90% |
| MSFT | 2020-11-17 06:01:30 | 216.96 | 216.94 | 0.90% |
| MSFT | 2020-11-17 07:01:30 | 216.96 | 216.94 | 0.90% |
| MSFT | 2020-11-17 08:01:30 | 216.96 | 216.94 | 0.90% |
| MSFT | 2020-11-17 09:01:31 | 216.96 | 216.94 | 0.90% |
| MSFT | 2020-11-17 10:01:31 | 216.96 | 216.94 | 0.90% |
| MSFT | 2020-11-17 11:01:29 | 217.61 | 217.16 | 0.90% |
| MSFT | 2020-11-17 12:01:31 | 217.60 | 217.50 | 1.21% |
| MSFT | 2020-11-17 13:01:32 | 217.08 | 216.90 | 0.90% |
| MSFT | 2020-11-17 14:01:30 | 217.00 | 216.58 | 0.83% |
| MSFT | 2020-11-17 15:01:31 | 216.36 | 216.03 | 0.49% |
| MSFT | 2020-11-17 16:01:31 | 216.30 | 216.19 | 0.57% |
| MSFT | 2020-11-17 17:03:20 | 216.34 | 216.31 | -0.54% |
| MSFT | 2020-11-17 18:01:31 | 216.47 | 216.43 | -0.19% |
| MSFT | 2020-11-17 19:01:31 | 216.80 | 216.78 | -0.73% |
| MSFT | 2020-11-17 20:01:30 | 215.53 | 215.52 | -0.58% |
| MSFT | 2020-11-17 21:01:31 | 216.23 | 216.21 | -0.89% |
| MSFT | 2020-11-17 22:01:31 | 215.88 | 215.86 | -1.05% |
| MSFT | 2020-11-17 23:01:31 | 214.23 | 214.21 | -1.26% |
| MSFT | 2020-11-18 01:05:39 | 214.50 | 214.40 | -0.94% |
| MSFT | 2020-11-18 02:03:22 | 214.58 | 214.56 | -0.92% |
| MSFT | 2020-11-18 03:01:29 | 214.23 | 214.15 | -1.05% |
| MSFT | 2020-11-18 04:01:29 | 214.23 | 214.15 | -1.05% |
| MSFT | 2020-11-18 05:01:30 | 214.23 | 214.15 | -1.05% |
| MSFT | 2020-11-18 06:01:29 | 214.23 | 214.15 | -1.05% |
| MSFT | 2020-11-18 07:01:31 | 214.23 | 214.15 | -1.05% |
| MSFT | 2020-11-18 08:01:30 | 214.23 | 214.15 | -1.05% |
| MSFT | 2020-11-18 09:01:29 | 214.23 | 214.15 | -1.05% |
| MSFT | 2020-11-18 10:01:30 | 214.23 | 214.15 | -1.05% |
| MSFT | 2020-11-18 11:01:30 | 214.60 | 214.09 | -1.05% |
| MSFT | 2020-11-18 12:01:31 | 214.55 | 214.38 | -0.91% |
| MSFT | 2020-11-18 13:01:32 | 214.50 | 214.38 | -0.91% |
| MSFT | 2020-11-18 14:01:31 | 214.46 | 214.25 | -1.03% |
| MSFT | 2020-11-18 15:01:31 | 214.56 | 214.43 | -0.91% |
| MSFT | 2020-11-18 16:01:32 | 214.41 | 214.25 | -0.99% |
| MSFT | 2020-11-18 17:02:34 | 215.03 | 215.01 | -0.71% |
| MSFT | 2020-11-18 18:01:32 | 212.89 | 212.87 | -0.82% |
| MSFT | 2020-11-18 19:01:31 | 213.22 | 213.19 | -0.54% |
| MSFT | 2020-11-18 20:01:31 | 212.88 | 212.86 | -0.70% |
| MSFT | 2020-11-18 21:01:30 | 212.15 | 212.13 | -1.04% |
| MSFT | 2020-11-18 22:01:32 | 212.64 | 212.62 | -0.82% |
| MSFT | 2020-11-18 23:01:31 | 211.56 | 211.55 | -1.31% |
| MSFT | 2020-11-19 01:05:45 | 211.30 | 211.10 | -1.48% |
| MSFT | 2020-11-19 02:01:29 | 211.29 | 211.18 | -1.46% |
| MSFT | 2020-11-19 03:01:31 | 211.96 | 211.94 | -1.55% |
| MSFT | 2020-11-19 04:01:30 | 212.70 | 212.68 | -1.55% |
| MSFT | 2020-11-19 05:01:30 | 213.40 | 213.38 | -1.55% |
| MSFT | 2020-11-19 06:01:30 | 212.96 | 212.94 | -1.55% |
| MSFT | 2020-11-19 07:01:31 | 212.37 | 212.36 | -1.55% |
| MSFT | 2020-11-19 08:01:29 | 212.15 | 212.14 | -1.55% |
| MSFT | 2020-11-19 09:01:30 | 212.59 | 212.58 | -1.55% |
| MSFT | 2020-11-19 10:01:30 | 212.88 | 212.87 | -1.55% |
| MSFT | 2020-11-19 11:01:32 | 210.49 | 210.01 | -1.55% |
| MSFT | 2020-11-19 12:01:31 | 210.68 | 210.33 | -1.81% |
| MSFT | 2020-11-19 13:01:30 | 210.65 | 210.45 | -1.74% |
| MSFT | 2020-11-19 14:01:32 | 210.80 | 210.71 | -1.74% |
| MSFT | 2020-11-19 15:01:31 | 211.02 | 210.85 | -1.64% |
| MSFT | 2020-11-19 16:01:31 | 211.40 | 211.21 | -1.42% |
| MSFT | 2020-11-19 17:02:46 | 212.14 | 212.12 | 0.50% |
| MSFT | 2020-11-19 18:01:32 | 211.43 | 211.40 | 0.17% |
| MSFT | 2020-11-19 19:01:45 | 211.35 | 211.34 | 0.11% |
| MSFT | 2020-11-19 20:01:31 | 211.46 | 211.43 | 0.16% |
| MSFT | 2020-11-19 21:01:31 | 212.24 | 212.21 | 0.54% |
| MSFT | 2020-11-19 22:01:30 | 212.89 | 212.88 | 0.86% |
| MSFT | 2020-11-19 23:01:30 | 212.54 | 212.52 | 0.69% |
| MSFT | 2020-11-20 01:06:29 | 212.08 | 212.00 | 0.20% |
| MSFT | 2020-11-20 02:01:30 | 211.89 | 211.75 | 0.09% |
| MSFT | 2020-11-20 03:01:30 | 223.00 | 207.48 | 0.19% |
| MSFT | 2020-11-20 04:01:29 | 223.00 | 207.48 | 0.19% |
| MSFT | 2020-11-20 05:01:29 | 223.00 | 207.48 | 0.19% |
| MSFT | 2020-11-20 06:01:29 | 223.00 | 207.48 | 0.19% |
| MSFT | 2020-11-20 07:01:29 | 223.00 | 207.48 | 0.19% |
| MSFT | 2020-11-20 08:01:30 | 223.00 | 207.48 | 0.19% |
| MSFT | 2020-11-20 09:01:32 | 223.00 | 207.48 | 0.19% |
| MSFT | 2020-11-20 10:01:32 | 223.00 | 207.48 | 0.19% |
| MSFT | 2020-11-20 11:01:29 | 213.21 | 212.68 | 0.46% |
| MSFT | 2020-11-20 12:01:31 | 213.00 | 212.80 | 0.64% |
| MSFT | 2020-11-20 13:01:32 | 212.98 | 212.82 | 0.66% |
| MSFT | 2020-11-20 14:01:30 | 213.00 | 212.75 | 0.62% |
| MSFT | 2020-11-20 15:01:31 | 212.80 | 212.75 | 0.58% |
| MSFT | 2020-11-20 16:01:31 | 212.69 | 212.62 | 0.49% |
| MSFT | 2020-11-20 17:01:44 | 212.35 | 212.33 | 0.11% |
| MSFT | 2020-11-20 18:01:32 | 212.23 | 212.22 | 0.06% |
| MSFT | 2020-11-20 19:01:31 | 212.07 | 212.05 | -0.02% |
| MSFT | 2020-11-20 20:01:29 | 212.15 | 212.14 | 0.02% |
| MSFT | 2020-11-20 21:01:32 | 212.21 | 212.19 | 0.05% |
| MSFT | 2020-11-20 22:01:31 | 212.41 | 212.40 | 0.14% |
| MSFT | 2020-11-20 23:01:29 | 210.73 | 210.72 | -0.65% |
| MSFT | 2020-11-21 01:05:56 | 210.60 | 210.20 | -0.84% |
| MSFT | 2020-11-21 02:01:29 | 210.81 | 210.72 | -0.74% |
| MSFT | 2020-11-21 03:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 04:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 05:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 06:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 07:01:31 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 08:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 09:01:28 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 10:01:31 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 11:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 12:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 13:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 14:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 15:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 16:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 17:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 18:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 19:01:31 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 20:01:31 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 21:01:31 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 22:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-21 23:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 01:08:06 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 02:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 03:01:28 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 04:01:28 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 05:01:28 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 06:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 07:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 08:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 09:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 10:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 11:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 12:01:31 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 13:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 14:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 15:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 16:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 17:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 18:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 19:01:33 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 20:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 21:01:31 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 22:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-22 23:01:34 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 01:07:17 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 02:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 03:01:28 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 04:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 05:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 06:01:29 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 07:01:31 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 08:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 09:01:30 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 10:01:32 | 211.45 | 209.00 | -0.89% |
| MSFT | 2020-11-23 11:01:31 | 211.54 | 211.01 | -0.89% |
| MSFT | 2020-11-23 12:01:32 | 211.19 | 211.16 | -0.52% |
| MSFT | 2020-11-23 13:01:30 | 211.27 | 211.06 | -0.55% |
| MSFT | 2020-11-23 14:01:31 | 211.00 | 210.62 | -0.75% |
| MSFT | 2020-11-23 15:01:32 | 211.11 | 210.90 | -0.61% |
| MSFT | 2020-11-23 16:01:31 | 210.75 | 210.65 | -0.73% |
| MSFT | 2020-11-23 17:01:38 | 211.62 | 211.59 | 0.56% |
| MSFT | 2020-11-23 18:01:33 | 210.31 | 210.29 | -0.05% |
| MSFT | 2020-11-23 19:01:32 | 208.57 | 208.55 | -0.87% |
| MSFT | 2020-11-23 20:01:30 | 209.69 | 209.68 | -0.34% |
| MSFT | 2020-11-23 21:01:31 | 209.58 | 209.57 | -0.40% |
| MSFT | 2020-11-23 22:01:30 | 210.26 | 210.24 | -0.08% |
| MSFT | 2020-11-23 23:01:30 | 209.75 | 209.74 | -0.31% |
| MSFT | 2020-11-24 01:05:55 | 210.50 | 210.30 | -0.24% |
| MSFT | 2020-11-24 02:01:30 | 210.83 | 210.80 | -0.08% |
| MSFT | 2020-11-24 03:01:30 | 212.00 | 210.09 | 0.00% |
| MSFT | 2020-11-24 04:01:30 | 212.00 | 210.09 | 0.00% |
| MSFT | 2020-11-24 05:01:31 | 212.00 | 210.09 | 0.00% |
| MSFT | 2020-11-24 06:01:29 | 212.00 | 210.09 | 0.00% |
| MSFT | 2020-11-24 07:01:31 | 212.00 | 210.09 | 0.00% |
| MSFT | 2020-11-24 08:01:29 | 212.00 | 210.09 | 0.00% |
| MSFT | 2020-11-24 09:01:35 | 212.00 | 210.09 | 0.00% |
| MSFT | 2020-11-24 10:01:31 | 212.00 | 210.09 | 0.00% |
| MSFT | 2020-11-24 11:01:32 | 211.36 | 210.86 | 0.00% |
| MSFT | 2020-11-24 12:01:35 | 210.90 | 210.79 | -0.05% |
| MSFT | 2020-11-24 13:01:32 | 210.31 | 210.00 | -0.45% |
| MSFT | 2020-11-24 14:01:39 | 210.39 | 210.18 | -0.38% |
| MSFT | 2020-11-24 15:01:33 | 210.19 | 210.03 | -0.45% |
| MSFT | 2020-11-24 16:01:35 | 210.65 | 210.55 | -0.18% |
| MSFT | 2020-11-24 17:02:40 | 209.42 | 209.41 | -0.49% |
| MSFT | 2020-11-24 18:01:34 | 211.30 | 211.29 | 0.40% |
| MSFT | 2020-11-24 19:02:38 | 212.47 | 212.45 | 0.96% |
| MSFT | 2020-11-24 20:01:30 | 213.62 | 213.60 | 1.51% |
| MSFT | 2020-11-24 21:01:31 | 214.13 | 214.11 | 1.75% |
| MSFT | 2020-11-24 22:01:31 | 212.89 | 212.86 | 1.15% |
| MSFT | 2020-11-24 23:01:31 | 213.78 | 213.63 | 1.58% |
| MSFT | 2020-11-25 01:05:41 | 214.00 | 213.80 | 2.06% |
| MSFT | 2020-11-25 02:01:29 | 214.50 | 214.12 | 2.19% |
| MSFT | 2020-11-25 03:01:30 | 214.79 | 214.65 | 2.43% |
| MSFT | 2020-11-25 04:01:30 | 214.79 | 214.65 | 2.43% |
| MSFT | 2020-11-25 05:01:31 | 214.79 | 214.65 | 2.43% |
| MSFT | 2020-11-25 06:01:30 | 214.79 | 214.65 | 2.43% |
| MSFT | 2020-11-25 07:01:32 | 214.79 | 214.65 | 2.43% |
| MSFT | 2020-11-25 08:01:29 | 214.79 | 214.65 | 2.43% |
| MSFT | 2020-11-25 09:01:28 | 214.79 | 214.65 | 2.43% |
| MSFT | 2020-11-25 10:01:30 | 214.79 | 214.65 | 2.43% |
| MSFT | 2020-11-25 11:01:30 | 214.38 | 213.94 | 2.43% |
| MSFT | 2020-11-25 12:01:31 | 214.45 | 214.02 | 2.14% |
| MSFT | 2020-11-25 13:01:31 | 214.70 | 214.37 | 2.29% |
| MSFT | 2020-11-25 14:01:31 | 214.75 | 214.61 | 2.35% |
| MSFT | 2020-11-25 15:01:31 | 214.70 | 214.60 | 2.32% |
| MSFT | 2020-11-25 16:01:31 | 214.70 | 214.60 | 2.39% |
| MSFT | 2020-11-25 18:01:34 | 213.72 | 213.71 | -0.03% |
| MSFT | 2020-11-25 19:01:32 | 212.84 | 212.82 | -0.44% |
| MSFT | 2020-11-25 20:01:32 | 213.68 | 213.67 | -0.05% |
| MSFT | 2020-11-25 21:01:31 | 213.78 | 213.76 | 0.00% |
| MSFT | 2020-11-25 22:01:33 | 213.94 | 213.93 | 0.07% |
| MSFT | 2020-11-25 23:01:31 | 213.99 | 213.80 | 0.01% |
| MSFT | 2020-11-26 01:06:58 | 214.10 | 214.08 | -0.35% |
| MSFT | 2020-11-26 02:01:30 | 214.43 | 214.14 | -0.26% |
| MSFT | 2020-11-26 03:01:30 | 214.14 | 213.98 | -0.44% |
| MSFT | 2020-11-26 04:01:31 | 214.14 | 213.98 | -0.44% |
| MSFT | 2020-11-26 05:01:32 | 214.14 | 213.98 | -0.44% |
| MSFT | 2020-11-26 06:01:30 | 214.14 | 213.98 | -0.44% |
| MSFT | 2020-11-26 07:01:31 | 214.14 | 213.98 | -0.44% |
| MSFT | 2020-11-26 08:01:30 | 214.14 | 213.98 | -0.44% |
| MSFT | 2020-11-26 09:01:30 | 214.14 | 213.98 | -0.44% |
| MSFT | 2020-11-26 10:01:31 | 214.14 | 213.98 | -0.44% |
| MSFT | 2020-11-26 11:01:31 | 214.14 | 213.98 | -0.44% |
| MSFT | 2020-11-26 12:01:31 | 214.14 | 213.98 | -0.44% |
| MSFT | 2020-11-26 13:01:32 | 214.14 | 213.98 | -0.44% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 83