Mexico - Delayed Quote MXN

Microsoft Corporation (MSFT.MX)

8,778.33
+3.07
+(0.03%)
As of May 14 at 1:57:47 PM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 14, 20258,749.998,778.338,778.338,778.338,777.503,956
May 15, 2025 16.067968 Dividend
May 13, 20258,775.958,775.958,680.008,725.638,724.802,503
May 12, 20258,590.008,800.008,590.008,759.588,758.7525,215
May 9, 20258,540.018,550.008,495.008,547.558,546.741,592
May 8, 20258,530.918,670.008,512.798,574.538,573.729,280
May 7, 20258,483.008,570.008,470.008,560.358,559.542,765
May 6, 20258,505.548,598.008,505.548,547.398,546.5810,296
May 5, 20258,505.548,625.008,505.548,589.458,588.642,121
May 2, 20258,354.608,620.008,354.608,536.788,535.9733,720
Apr 30, 20257,691.517,769.807,564.007,726.877,726.149,015
Apr 29, 20257,694.007,742.197,680.007,717.527,716.792,835
Apr 28, 20257,650.007,680.007,575.017,671.697,670.968,544
Apr 25, 20257,599.997,660.337,577.007,630.557,629.831,788
Apr 24, 20257,496.607,598.997,496.607,583.697,582.971,821
Apr 23, 20257,380.007,432.007,351.007,356.017,355.311,988
Apr 22, 20257,093.257,218.007,093.257,195.707,195.0212,083
Apr 21, 20257,146.007,146.007,030.117,074.497,073.824,697
Apr 16, 20257,631.017,700.007,375.067,416.847,416.1412,192
Apr 15, 20257,770.017,770.017,710.007,743.017,742.285,628
Apr 14, 20257,860.007,879.217,717.007,840.007,839.263,811
Apr 11, 20257,808.007,896.007,783.007,882.627,881.874,594
Apr 10, 20257,760.007,803.017,590.007,749.477,748.7417,494
Apr 9, 20257,525.007,989.997,525.007,923.117,922.364,065
Apr 8, 20257,450.007,691.887,300.007,322.737,322.049,006
Apr 7, 20257,340.197,585.007,220.007,394.617,393.9115,244
Apr 4, 20257,471.007,638.007,389.027,430.107,429.4011,615
Apr 3, 20257,500.007,540.007,389.017,461.797,461.0810,282
Apr 2, 20257,700.017,863.647,696.077,837.917,837.1711,533
Apr 1, 20257,707.617,774.447,707.617,761.407,760.671,453
Mar 31, 20257,713.507,713.507,510.017,657.007,656.285,234
Mar 28, 20257,900.007,902.007,685.717,729.627,728.893,169
Mar 27, 20257,902.857,971.957,902.857,971.767,971.015,675
Mar 26, 20257,917.007,945.007,818.437,848.877,848.134,040
Mar 25, 20257,878.007,949.797,878.007,909.687,908.933,632
Mar 24, 20257,882.007,906.907,860.017,885.007,884.252,613
Mar 21, 20257,793.007,900.007,720.037,866.527,865.781,693
Mar 20, 20257,879.997,894.187,747.267,791.607,790.861,917
Mar 19, 20257,745.007,788.007,715.007,776.697,775.9517,415
Mar 18, 20257,755.007,755.007,615.017,649.997,649.272,380
Mar 14, 20257,588.957,765.007,575.007,759.287,758.558,322
Mar 13, 20257,719.007,720.007,588.957,611.137,610.413,473
Mar 12, 20257,780.007,780.007,654.697,740.057,739.3211,917
Mar 11, 20257,750.017,839.007,663.227,729.317,728.589,817
Mar 10, 20257,770.007,790.017,676.157,733.937,733.203,178
Mar 7, 20257,950.018,000.007,824.607,938.987,938.235,596
Mar 6, 20258,157.008,157.007,997.258,037.678,036.913,110
Mar 5, 20258,042.008,176.007,955.008,161.808,161.036,572
Mar 4, 20258,000.008,103.007,955.008,020.968,020.2017,602
Mar 3, 20258,092.008,108.887,994.068,016.188,015.4210,469
Feb 28, 20258,033.008,109.987,960.038,069.498,068.734,821
Feb 27, 20258,283.318,311.968,040.008,049.778,049.014,955
Feb 26, 20258,133.008,266.508,133.008,146.518,145.745,149
Feb 25, 20258,308.798,308.798,130.008,135.698,134.925,063
Feb 24, 20258,454.988,454.988,177.428,280.008,279.223,155
Feb 21, 20258,408.008,459.978,330.028,352.198,351.402,742
Feb 20, 2025 16.067968 Dividend
Feb 20, 20258,470.008,530.008,430.008,445.008,444.201,173
Feb 19, 20258,345.018,488.908,327.008,474.428,472.794,468
Feb 18, 20258,336.008,336.008,250.008,263.258,261.6615,215
Feb 17, 20258,336.008,400.008,336.008,350.008,348.39247
Feb 14, 20258,310.008,310.008,245.008,276.398,274.804,511
Feb 13, 20258,380.018,414.288,350.008,374.718,373.104,151
Feb 12, 20258,350.008,412.148,350.008,384.548,382.9311,795
Feb 11, 20258,430.008,482.978,420.038,450.358,448.722,365
Feb 10, 20258,500.008,587.008,476.008,489.308,487.676,056
Feb 7, 20258,540.008,585.008,380.008,423.958,422.339,941
Feb 6, 20258,564.998,589.308,480.308,498.048,496.4010,310
Feb 5, 20258,479.008,588.008,460.008,490.138,488.5012,587
Feb 4, 20258,595.828,595.828,391.018,446.108,444.474,980
Jan 31, 20258,589.588,703.988,564.008,614.818,613.1525,310
Jan 30, 20258,649.998,650.948,435.008,570.378,568.7220,137
Jan 29, 20259,169.459,185.989,060.009,085.719,083.966,176
Jan 28, 20258,956.009,210.008,925.009,185.989,184.215,974
Jan 27, 20258,800.008,981.008,760.018,974.008,972.2720,382
Jan 24, 20259,000.009,042.508,947.008,975.828,974.0910,244
Jan 23, 20259,052.009,080.009,000.009,073.959,072.201,120
Jan 22, 20258,992.009,162.728,992.009,138.019,136.256,496
Jan 21, 20258,999.998,999.998,799.008,842.308,840.6010,465
Jan 20, 20258,943.648,943.648,943.648,943.648,941.92-
Jan 17, 20258,900.009,000.008,868.688,943.648,941.923,653
Jan 16, 20258,800.008,900.008,800.008,870.398,868.683,424
Jan 15, 20258,605.008,756.008,605.008,732.368,730.685,553
Jan 14, 20258,641.008,641.008,454.038,503.558,501.913,352
Jan 13, 20258,700.008,700.008,570.028,641.948,640.281,683
Jan 10, 20258,700.008,750.008,570.018,695.108,693.431,559
Jan 9, 20258,659.008,695.008,659.008,695.008,693.3346
Jan 8, 20258,687.698,687.708,627.008,659.008,657.331,613
Jan 7, 20258,737.168,765.868,570.158,570.368,568.712,554
Jan 6, 20258,760.008,839.998,665.008,688.358,686.685,527
Jan 3, 20258,737.658,767.008,656.548,720.008,718.32703
Jan 2, 20258,807.818,807.818,556.018,615.008,613.342,688
Dec 31, 20248,780.008,837.998,780.008,780.008,778.312,343
Dec 30, 20248,713.008,826.568,605.008,776.008,774.313,266
Dec 27, 20248,740.018,744.008,649.738,713.008,711.323,014
Dec 26, 20248,819.108,882.508,819.108,882.508,880.791,570
Dec 24, 20248,818.868,855.368,800.008,853.918,852.211,206
Dec 23, 20248,799.998,824.008,732.838,796.508,794.811,461
Dec 20, 20248,874.818,874.818,651.538,750.538,748.856,864
Dec 19, 20249,003.009,020.008,855.428,905.458,903.743,720
Dec 18, 20249,075.009,130.008,913.158,956.438,954.717,109
Dec 17, 20249,110.009,234.979,080.019,169.349,167.582,298
Dec 16, 20249,007.079,099.008,998.009,080.809,079.0521,153
Dec 13, 20249,050.009,099.998,977.009,007.069,005.332,256
Dec 11, 20248,961.009,054.008,960.999,030.009,028.261,230
Dec 10, 20249,051.229,080.008,906.578,930.008,928.2833,695
Dec 9, 20248,962.009,049.988,942.869,000.008,998.271,384
Dec 6, 20249,000.009,000.008,935.008,969.018,967.286,387
Dec 5, 20248,827.828,974.998,827.828,955.788,954.061,830
Dec 4, 20248,809.988,900.008,809.988,887.868,886.158,940
Dec 3, 20248,700.018,800.008,700.018,761.978,760.281,087
Dec 2, 20248,730.008,864.998,722.008,788.648,786.958,872
Nov 29, 20248,510.008,635.058,510.008,600.008,598.342,933
Nov 28, 20248,830.008,830.008,830.008,830.008,828.30136
Nov 27, 20248,797.008,830.008,687.008,710.688,709.0011,728
Nov 26, 20248,616.008,882.008,616.008,873.478,871.768,505
Nov 25, 20248,525.998,526.008,422.008,482.878,481.243,386
Nov 22, 20248,455.338,550.008,439.018,496.488,494.844,483
Nov 21, 2024 16.067968 Dividend
Nov 21, 20248,500.008,524.108,367.008,439.638,438.016,320
Nov 20, 20248,400.008,447.048,347.948,438.548,436.091,756
Nov 19, 20248,419.008,419.008,329.018,391.048,388.601,857
Nov 15, 20248,638.008,638.008,427.008,457.008,454.542,485
Nov 14, 20248,785.008,785.008,628.368,713.308,710.772,826
Nov 13, 20248,683.008,830.008,611.008,725.008,722.465,355
Nov 12, 20248,625.008,765.008,554.408,722.718,720.171,764
Nov 11, 20248,642.008,680.008,490.008,500.158,497.682,986
Nov 8, 20248,447.008,550.008,447.008,525.008,522.52818
Nov 7, 20248,350.008,470.008,328.008,447.278,444.8118,081
Nov 6, 20248,500.008,602.008,357.258,434.408,431.9517,001
Nov 5, 20248,200.008,400.008,200.008,257.908,255.501,769
Nov 4, 20248,285.888,285.888,132.658,207.868,205.471,256
Nov 1, 20248,235.008,358.948,155.008,319.418,316.9915,646
Oct 31, 20248,390.008,390.008,150.008,173.228,170.8418,551
Oct 30, 20248,788.008,829.698,706.018,772.428,769.878,808
Oct 29, 20248,580.808,700.008,570.018,679.658,677.133,729
Oct 28, 20248,560.008,604.008,537.958,544.748,542.253,220
Oct 25, 20248,550.008,606.888,530.008,550.008,547.5110,930
Oct 24, 20248,420.008,435.018,400.008,407.408,404.961,867
Oct 23, 20248,551.198,599.958,400.028,406.248,403.80908
Oct 22, 20248,379.998,569.998,378.998,551.198,548.704,205
Oct 21, 20248,389.998,389.998,278.008,350.888,348.453,618
Oct 18, 20248,279.998,328.998,220.008,319.998,317.571,940
Oct 17, 20248,353.008,419.548,258.008,280.998,278.5814,682
Oct 16, 20248,261.008,299.998,189.308,281.678,279.265,780
Oct 15, 20248,240.008,280.998,147.598,230.388,227.993,704
Oct 14, 20248,077.008,199.008,077.008,133.018,130.642,043
Oct 11, 20248,080.048,089.998,000.008,029.328,026.987,834
Oct 10, 20248,130.008,158.988,075.008,111.338,108.973,803
Oct 9, 20248,159.998,159.998,080.008,132.068,129.699,995
Oct 8, 20247,956.748,048.477,956.748,027.198,024.862,166
Oct 7, 20248,070.798,076.187,900.007,915.207,912.909,400
Oct 4, 20248,050.008,079.997,987.008,030.648,028.303,375
Oct 3, 20248,160.008,160.008,000.028,045.008,042.662,163
Oct 2, 20248,270.008,270.008,100.008,129.748,127.386,409
Sep 30, 20248,360.008,450.008,360.008,450.008,447.542,298
Sep 27, 20248,455.008,485.958,401.528,429.708,427.251,020
Sep 26, 20248,485.008,499.998,411.008,452.378,449.916,841
Sep 25, 20248,337.898,499.988,337.898,479.748,477.272,100
Sep 24, 20248,368.008,368.018,201.038,302.738,300.321,653
Sep 23, 20248,405.008,456.008,399.968,427.638,425.183,600
Sep 20, 20248,442.008,509.998,419.998,489.778,487.302,077
Sep 19, 20248,500.008,531.958,357.668,450.968,448.502,777
Sep 18, 20248,335.008,376.008,283.008,331.598,329.171,288
Sep 17, 20248,450.008,559.988,298.198,320.398,317.973,473
Sep 13, 20248,276.008,319.998,249.008,294.898,292.48510
Sep 12, 20248,374.998,374.998,160.108,302.318,299.9010,054
Sep 11, 20248,315.008,378.018,170.008,347.968,345.532,164
Sep 10, 20248,180.008,356.738,180.008,289.838,287.423,326
Sep 9, 20248,033.178,097.287,996.008,044.178,041.832,705
Sep 6, 20248,123.598,149.998,011.028,058.048,055.702,043
Sep 5, 20248,195.008,239.008,100.018,112.238,109.8780,187
Sep 4, 20248,119.998,171.928,000.048,162.088,159.719,672
Sep 3, 20248,200.008,360.008,100.018,117.708,115.345,107
Sep 2, 20248,261.998,261.998,217.998,217.998,215.6053
Aug 30, 20248,190.008,229.008,100.008,171.198,168.813,145
Aug 29, 20248,180.008,379.708,150.378,196.818,194.4310,450
Aug 28, 20248,031.568,119.807,961.008,067.698,065.349,430
Aug 27, 20248,075.008,170.008,075.008,154.458,152.083,884
Aug 26, 20247,965.028,099.877,949.007,976.137,973.811,405
Aug 23, 20248,047.008,075.997,850.027,932.997,930.683,835
Aug 22, 20248,205.008,314.988,071.698,074.748,072.395,977
Aug 21, 20248,122.318,212.008,100.028,173.468,171.083,744
Aug 20, 20247,934.008,099.987,931.008,070.008,067.651,471
Aug 19, 20247,870.007,870.007,820.007,864.397,862.10934
Aug 16, 20247,784.107,839.987,784.107,801.487,799.214,689
Aug 15, 2024 14.519249 Dividend
Aug 15, 20247,839.007,849.997,800.007,843.357,841.072,121
Aug 14, 20247,850.007,909.997,790.007,844.167,841.131,557
Aug 13, 20247,849.997,909.997,800.007,856.017,852.976,482
Aug 12, 20247,663.007,779.997,663.007,746.777,743.782,465
Aug 9, 20247,650.007,687.347,605.007,664.927,661.962,555
Aug 8, 20247,710.007,850.007,614.007,656.237,653.271,732
Aug 7, 20247,824.007,870.007,686.997,690.017,687.046,711
Aug 6, 20247,680.007,854.237,680.007,823.997,820.974,097
Aug 5, 20247,600.037,818.877,550.017,656.807,653.8419,616
Aug 2, 20247,840.007,840.007,690.037,805.397,802.373,502
Aug 1, 20247,770.007,880.567,750.007,800.247,797.237,763
Jul 31, 20247,826.007,840.007,650.107,785.177,782.1615,453
Jul 30, 20248,011.948,051.967,848.967,943.847,940.779,602
Jul 29, 20247,965.308,049.967,920.997,992.467,989.371,184
Jul 26, 20247,764.847,908.007,764.847,825.347,822.322,618
Jul 25, 20247,740.007,825.007,720.007,764.847,761.842,293
Jul 24, 20248,043.108,070.057,855.017,878.907,875.865,781
Jul 23, 20248,100.068,100.068,000.008,075.238,072.115,916
Jul 22, 20247,926.007,980.007,885.007,935.067,931.991,449
Jul 19, 20247,800.007,954.987,714.017,912.807,909.743,768
Jul 18, 20247,834.007,959.997,700.017,878.007,874.961,514
Jul 17, 20247,890.007,890.007,790.007,859.707,856.665,267
Jul 16, 20248,003.908,003.907,888.007,938.397,935.325,643
Jul 15, 20248,134.008,134.008,026.008,034.778,031.6710,991
Jul 12, 20248,069.998,072.167,961.017,984.257,981.165,647
Jul 11, 20248,200.008,200.008,047.758,100.068,096.935,011
Jul 10, 20248,220.548,296.618,188.008,273.878,270.671,728
Jul 9, 20248,361.508,361.508,216.008,220.548,217.36420
Jul 8, 20248,450.008,454.378,359.358,371.328,368.08449
Jul 5, 20248,400.058,495.978,400.008,454.388,451.113,979
Jul 4, 20248,380.008,380.008,378.158,378.158,374.9146
Jul 3, 20248,399.998,399.998,315.018,320.208,316.98722
Jul 2, 20248,340.008,390.008,295.008,374.448,371.201,922
Jul 1, 20248,275.008,400.008,275.008,373.678,370.432,713
Jun 28, 20248,272.508,350.008,180.008,275.888,272.682,125
Jun 27, 20248,239.038,381.708,239.038,327.518,324.2917,427
Jun 26, 20248,202.008,339.998,202.008,278.798,275.591,872
Jun 25, 20248,055.008,179.008,055.008,164.418,161.253,865
Jun 24, 20248,142.008,142.008,011.028,052.268,049.152,001
Jun 21, 20248,168.178,219.998,130.008,157.278,154.129,707
Jun 20, 20248,250.008,250.008,120.028,168.178,165.011,395
Jun 19, 20248,200.008,200.008,177.178,177.178,174.0161
Jun 18, 20248,310.018,310.018,175.008,222.298,219.115,989
Jun 17, 20248,199.988,374.988,199.988,310.018,306.803,156
Jun 14, 20248,163.038,200.008,112.018,156.288,153.1316,594
Jun 13, 20248,197.008,328.598,120.008,160.858,157.703,645
Jun 12, 20248,000.008,334.008,000.008,293.348,290.134,229
Jun 11, 20247,849.988,004.507,813.117,996.817,993.726,138
Jun 10, 20247,847.407,910.007,782.907,806.127,803.104,722
Jun 7, 20247,600.007,820.007,600.007,808.357,805.332,970
Jun 6, 20247,450.007,575.007,350.027,575.007,572.072,242
Jun 5, 20247,370.007,449.007,330.017,436.717,433.847,006
Jun 4, 20247,289.997,425.007,275.007,421.677,418.804,418
Jun 3, 20247,264.007,319.127,119.037,303.157,300.337,212
May 31, 20247,054.777,054.776,880.096,913.266,910.591,274
May 30, 20247,163.007,179.997,040.007,054.777,052.045,103
May 29, 20247,226.827,295.717,226.827,262.517,259.703,243
May 28, 20247,125.007,215.007,125.007,209.677,206.881,021
May 27, 20247,180.007,185.007,180.007,185.007,182.2243
May 24, 20247,148.007,212.957,134.427,177.227,174.451,283
May 23, 20247,200.007,215.007,127.567,134.427,131.668,345
May 22, 20247,160.007,197.797,128.157,166.117,163.34817
May 21, 20247,031.007,185.487,031.007,116.017,113.261,259
May 20, 20247,000.017,050.007,000.017,030.987,028.26614
May 17, 20246,991.256,991.256,940.106,974.496,971.791,129
May 16, 20247,100.007,124.997,019.007,019.007,016.292,986
May 15, 2024 14.519249 Dividend
May 15, 20247,045.007,070.007,002.417,051.777,049.043,338

Related Tickers

FTNT.MX Fortinet, Inc.
2,001.97
0.00%
 
PANW.MX Palo Alto Networks, Inc.
3,700.00
0.00%
 
CRWD.MX CrowdStrike Holdings, Inc.
8,412.00
0.00%
 
AFRM.MX Affirm Holdings, Inc.
1,105.00
0.00%
 
IMXI International Money Express, Inc.
11.20
-0.80%
 
VRSN VeriSign, Inc.
276.44
+0.01%
 
RELY Remitly Global, Inc.
23.12
-0.04%
 
NTNX Nutanix, Inc.
81.11
-0.88%
 
ZETA Zeta Global Holdings Corp.
14.31
-1.92%
 
STNE StoneCo Ltd.
13.76
-1.64%