{ "@odata.context": "http://api.msn.com/finance/$metadata#Quotes", "valueM": [{"price":136.12,"priceChange":0.43,"priceDayHigh":137.66,"priceDayLow":135.72,"marketCap":1039768000000.0,"timeLastTraded":"2019-06-20T16:44:40.107","priceDayOpen":137.45,"pricePreviousClose":135.69,"datePreviousClose":"2019-06-19T00:00:00","priceAsk":136.12,"askSize":305.0,"priceBid":136.11,"bidSize":258.0,"accumulatedVolume":13980439.0,"averageVolume":23057467.0,"percentVolume":0.6063,"peRatio":30.2574,"priceChangePercent":0.3169,"price52wHigh":135.93,"price52wLow":93.96,"pricePreMarket":136.13,"priceChangePreMarket":0.44,"priceChangePreMarketPercent":0.3243,"yieldPercent":1.356,"priceChange1Week":3.8,"priceChange1Month":9.9,"priceChange3Month":18.6,"priceChange6Month":34.61,"priceChangeYTD":34.55,"priceChange1Year":34.98,"return1Week":2.8718,"return1Month":7.8434,"return3Month":15.8271,"return6Month":34.0952,"returnYTD":34.0159,"return1Year":34.5857,"sourceExchangeCode":"XNASB","sourceExchangeName":"Nasdaq Last Sale","exchangeId":"r6dwop","exchangeCode":"XNAS","exchangeName":"Nasdaq Stock Market","offeringStatus":"regular","displayName":"Microsoft Corp","shortName":"Microsoft","securityType":"stock","instrumentId":"a1xzim","symbol":"MSFT","country":"US","market":"en-us","localizedAttributes":{"en-us":{"displayName":"MICROSOFT CORPORATION"},"zh-cn":{"displayName":"MICROSOFT CORPORATION"},"zh-hk":{"displayName":"MICROSOFT CORPORATION"},"zh-tw":{"displayName":"MICROSOFT CORPORATION"},"nl-nl":{"displayName":"MICROSOFT CORPORATION"},"fr-fr":{"displayName":"MICROSOFT CORPORATION"},"de-de":{"displayName":"MICROSOFT CORPORATION"},"es-es":{"displayName":"MICROSOFT CORPORATION"},"sv-se":{"displayName":"MICROSOFT CORPORATION"},"it-it":{"displayName":"MICROSOFT CORPORATION"},"ja-jp":{"displayName":"マイクロソフト"},"pt-br":{"displayName":"MICROSOFT CORPORATION"}},"timeLastUpdated":"2019-06-20T16:44:41.5045414Z","currency":"USD","_p":"a1xzim","id":"Quote:a1xzim","_t":"Quote","_etag":"\"e50035c9-0000-0200-0000-5d0bb7fb0000\"","_rid":"-lkPAOGdLgAIAQAAAAAADQ==","_self":"dbs/-lkPAA==/colls/-lkPAOGdLgA=/docs/-lkPAOGdLgAIAQAAAAAADQ==/","_ts":1561049083}]}
{"id":"Chart1D1M:a1xzim","PreHoursSeries":null,"AfterHoursSeries":null,"Series":{"PT":[{"P":137.26,"T":"2019-06-20 09:30:00"},{"P":137.32,"T":"2019-06-20 09:31:00"},{"P":137.24,"T":"2019-06-20 09:32:00"},{"P":137.1,"T":"2019-06-20 09:33:00"},{"P":137.16,"T":"2019-06-20 09:34:00"},{"P":137.28,"T":"2019-06-20 09:35:00"},{"P":137.19,"T":"2019-06-20 09:36:00"},{"P":137.36,"T":"2019-06-20 09:37:00"},{"P":137.475,"T":"2019-06-20 09:38:00"},{"P":137.48,"T":"2019-06-20 09:39:00"},{"P":137.3925,"T":"2019-06-20 09:40:00"},{"P":137.51,"T":"2019-06-20 09:41:00"},{"P":137.58,"T":"2019-06-20 09:42:00"},{"P":137.64,"T":"2019-06-20 09:43:00"},{"P":137.5,"T":"2019-06-20 09:44:00"},{"P":137.4107,"T":"2019-06-20 09:45:00"},{"P":137.39,"T":"2019-06-20 09:46:00"},{"P":137.455,"T":"2019-06-20 09:47:00"},{"P":137.46,"T":"2019-06-20 09:48:00"},{"P":137.54,"T":"2019-06-20 09:49:00"},{"P":137.46,"T":"2019-06-20 09:50:00"},{"P":137.45,"T":"2019-06-20 09:51:00"},{"P":137.4177,"T":"2019-06-20 09:52:00"},{"P":137.25,"T":"2019-06-20 09:53:00"},{"P":137.28,"T":"2019-06-20 09:54:00"},{"P":137.25,"T":"2019-06-20 09:55:00"},{"P":137.21,"T":"2019-06-20 09:56:00"},{"P":137.165,"T":"2019-06-20 09:57:00"},{"P":137.2549,"T":"2019-06-20 09:58:00"},{"P":137.24,"T":"2019-06-20 09:59:00"},{"P":137.19,"T":"2019-06-20 10:00:00"},{"P":137.285,"T":"2019-06-20 10:01:00"},{"P":137.23,"T":"2019-06-20 10:02:00"},{"P":137.1852,"T":"2019-06-20 10:03:00"},{"P":137.235,"T":"2019-06-20 10:04:00"},{"P":137.15,"T":"2019-06-20 10:05:00"},{"P":137.0621,"T":"2019-06-20 10:06:00"},{"P":137.05,"T":"2019-06-20 10:07:00"},{"P":137.09,"T":"2019-06-20 10:08:00"},{"P":137.115,"T":"2019-06-20 10:09:00"},{"P":137.07,"T":"2019-06-20 10:10:00"},{"P":137.25,"T":"2019-06-20 10:11:00"},{"P":137.38,"T":"2019-06-20 10:12:00"},{"P":137.315,"T":"2019-06-20 10:13:00"},{"P":137.22,"T":"2019-06-20 10:14:00"},{"P":137.16,"T":"2019-06-20 10:15:00"},{"P":137.09,"T":"2019-06-20 10:16:00"},{"P":137.0001,"T":"2019-06-20 10:17:00"},{"P":137.01,"T":"2019-06-20 10:18:00"},{"P":137.0017,"T":"2019-06-20 10:19:00"},{"P":136.82,"T":"2019-06-20 10:20:00"},{"P":136.74,"T":"2019-06-20 10:21:00"},{"P":136.65,"T":"2019-06-20 10:22:00"},{"P":136.79,"T":"2019-06-20 10:23:00"},{"P":136.88,"T":"2019-06-20 10:24:00"},{"P":136.99,"T":"2019-06-20 10:25:00"},{"P":136.9,"T":"2019-06-20 10:26:00"},{"P":136.835,"T":"2019-06-20 10:27:00"},{"P":136.785,"T":"2019-06-20 10:28:00"},{"P":136.64,"T":"2019-06-20 10:29:00"},{"P":136.7175,"T":"2019-06-20 10:30:00"},{"P":136.7,"T":"2019-06-20 10:31:00"},{"P":136.705,"T":"2019-06-20 10:32:00"},{"P":136.765,"T":"2019-06-20 10:33:00"},{"P":136.67,"T":"2019-06-20 10:34:00"},{"P":136.71,"T":"2019-06-20 10:35:00"},{"P":136.6449,"T":"2019-06-20 10:36:00"},{"P":136.6,"T":"2019-06-20 10:37:00"},{"P":136.67,"T":"2019-06-20 10:38:00"},{"P":136.66,"T":"2019-06-20 10:39:00"},{"P":136.6041,"T":"2019-06-20 10:40:00"},{"P":136.6182,"T":"2019-06-20 10:41:00"},{"P":136.6,"T":"2019-06-20 10:42:00"},{"P":136.64,"T":"2019-06-20 10:43:00"},{"P":136.69,"T":"2019-06-20 10:44:00"},{"P":136.8,"T":"2019-06-20 10:45:00"},{"P":136.755,"T":"2019-06-20 10:46:00"},{"P":136.68,"T":"2019-06-20 10:47:00"},{"P":136.74,"T":"2019-06-20 10:48:00"},{"P":136.72,"T":"2019-06-20 10:49:00"},{"P":136.722,"T":"2019-06-20 10:50:00"},{"P":136.69,"T":"2019-06-20 10:51:00"},{"P":136.7,"T":"2019-06-20 10:52:00"},{"P":136.7144,"T":"2019-06-20 10:53:00"},{"P":136.6401,"T":"2019-06-20 10:54:00"},{"P":136.6,"T":"2019-06-20 10:55:00"},{"P":136.495,"T":"2019-06-20 10:56:00"},{"P":136.43,"T":"2019-06-20 10:57:00"},{"P":136.4,"T":"2019-06-20 10:58:00"},{"P":136.355,"T":"2019-06-20 10:59:00"},{"P":136.625,"T":"2019-06-20 11:00:00"},{"P":136.675,"T":"2019-06-20 11:01:00"},{"P":136.68,"T":"2019-06-20 11:02:00"},{"P":136.57,"T":"2019-06-20 11:03:00"},{"P":136.58,"T":"2019-06-20 11:04:00"},{"P":136.6,"T":"2019-06-20 11:05:00"},{"P":136.7344,"T":"2019-06-20 11:06:00"},{"P":136.775,"T":"2019-06-20 11:07:00"},{"P":136.835,"T":"2019-06-20 11:08:00"},{"P":136.835,"T":"2019-06-20 11:09:00"},{"P":136.76,"T":"2019-06-20 11:10:00"},{"P":136.84,"T":"2019-06-20 11:11:00"},{"P":136.81,"T":"2019-06-20 11:12:00"},{"P":136.835,"T":"2019-06-20 11:13:00"},{"P":136.7796,"T":"2019-06-20 11:14:00"},{"P":136.73,"T":"2019-06-20 11:15:00"},{"P":136.73,"T":"2019-06-20 11:16:00"},{"P":136.59,"T":"2019-06-20 11:17:00"},{"P":136.44,"T":"2019-06-20 11:18:00"},{"P":136.503,"T":"2019-06-20 11:19:00"},{"P":136.56,"T":"2019-06-20 11:20:00"},{"P":136.52,"T":"2019-06-20 11:21:00"},{"P":136.5727,"T":"2019-06-20 11:22:00"},{"P":136.64,"T":"2019-06-20 11:23:00"},{"P":136.66,"T":"2019-06-20 11:24:00"},{"P":136.63,"T":"2019-06-20 11:25:00"},{"P":136.745,"T":"2019-06-20 11:26:00"},{"P":136.63,"T":"2019-06-20 11:27:00"},{"P":136.66,"T":"2019-06-20 11:28:00"},{"P":136.61,"T":"2019-06-20 11:29:00"},{"P":136.63,"T":"2019-06-20 11:30:00"},{"P":136.6564,"T":"2019-06-20 11:31:00"},{"P":136.57,"T":"2019-06-20 11:32:00"},{"P":136.51,"T":"2019-06-20 11:33:00"},{"P":136.55,"T":"2019-06-20 11:34:00"},{"P":136.655,"T":"2019-06-20 11:35:00"},{"P":136.57,"T":"2019-06-20 11:36:00"},{"P":136.63,"T":"2019-06-20 11:37:00"},{"P":136.667,"T":"2019-06-20 11:38:00"},{"P":136.675,"T":"2019-06-20 11:39:00"},{"P":136.54,"T":"2019-06-20 11:40:00"},{"P":136.5,"T":"2019-06-20 11:41:00"},{"P":136.59,"T":"2019-06-20 11:42:00"},{"P":136.59,"T":"2019-06-20 11:43:00"},{"P":136.76,"T":"2019-06-20 11:44:00"},{"P":136.795,"T":"2019-06-20 11:45:00"},{"P":136.7802,"T":"2019-06-20 11:46:00"},{"P":136.77,"T":"2019-06-20 11:47:00"},{"P":136.775,"T":"2019-06-20 11:48:00"},{"P":136.74,"T":"2019-06-20 11:49:00"},{"P":136.77,"T":"2019-06-20 11:50:00"},{"P":136.81,"T":"2019-06-20 11:51:00"},{"P":136.7201,"T":"2019-06-20 11:52:00"},{"P":136.77,"T":"2019-06-20 11:53:00"},{"P":136.81,"T":"2019-06-20 11:54:00"},{"P":136.7904,"T":"2019-06-20 11:55:00"},{"P":136.78,"T":"2019-06-20 11:56:00"},{"P":136.75,"T":"2019-06-20 11:57:00"},{"P":136.675,"T":"2019-06-20 11:58:00"},{"P":136.69,"T":"2019-06-20 11:59:00"},{"P":136.65,"T":"2019-06-20 12:00:00"},{"P":136.57,"T":"2019-06-20 12:01:00"},{"P":136.57,"T":"2019-06-20 12:02:00"},{"P":136.585,"T":"2019-06-20 12:03:00"},{"P":136.54,"T":"2019-06-20 12:04:00"},{"P":136.52,"T":"2019-06-20 12:05:00"},{"P":136.52,"T":"2019-06-20 12:06:00"},{"P":136.43,"T":"2019-06-20 12:07:00"},{"P":136.4147,"T":"2019-06-20 12:08:00"},{"P":136.36,"T":"2019-06-20 12:09:00"},{"P":136.185,"T":"2019-06-20 12:10:00"},{"P":136.19,"T":"2019-06-20 12:11:00"},{"P":136.15,"T":"2019-06-20 12:12:00"},{"P":135.96,"T":"2019-06-20 12:13:00"},{"P":135.93,"T":"2019-06-20 12:14:00"},{"P":135.98,"T":"2019-06-20 12:15:00"},{"P":135.81,"T":"2019-06-20 12:16:00"},{"P":135.93,"T":"2019-06-20 12:17:00"},{"P":135.81,"T":"2019-06-20 12:18:00"},{"P":135.87,"T":"2019-06-20 12:19:00"},{"P":135.94,"T":"2019-06-20 12:20:00"},{"P":135.99,"T":"2019-06-20 12:21:00"},{"P":135.9443,"T":"2019-06-20 12:22:00"},{"P":136.04,"T":"2019-06-20 12:23:00"},{"P":136.07,"T":"2019-06-20 12:24:00"},{"P":135.985,"T":"2019-06-20 12:25:00"},{"P":136.2012,"T":"2019-06-20 12:26:00"},{"P":136.1,"T":"2019-06-20 12:27:00"},{"P":136.1101,"T":"2019-06-20 12:28:00"},{"P":136.15,"T":"2019-06-20 12:29:00"},{"P":136.1865,"T":"2019-06-20 12:30:00"},{"P":136.2297,"T":"2019-06-20 12:31:00"},{"P":136.27,"T":"2019-06-20 12:32:00"},{"P":136.17,"T":"2019-06-20 12:33:00"},{"P":136.1384,"T":"2019-06-20 12:34:00"},{"P":136.08,"T":"2019-06-20 12:35:00"},{"P":136.05,"T":"2019-06-20 12:36:00"},{"P":136,"T":"2019-06-20 12:37:00"},{"P":136.03,"T":"2019-06-20 12:38:00"},{"P":136.01,"T":"2019-06-20 12:39:00"},{"P":135.9729,"T":"2019-06-20 12:40:00"},{"P":136.0225,"T":"2019-06-20 12:41:00"},{"P":136.16,"T":"2019-06-20 12:42:00"},{"P":136.163,"T":"2019-06-20 12:43:00"}],"StartTime":"\/Date(1561019400000)\/","EndTime":"2019-06-20 12:44:15"},"PricePreviousClose":"135.69","ChartType":"1D1M","ExchangeId":"r6dwop","ExchangeCode":"XNAS","ExchangeName":"Nasdaq Stock Market","OfferingStatus":"regular","DisplayName":"Microsoft Corp","ShortName":"Microsoft","SecurityType":"stock","InstrumentId":"a1xzim","Symbol":"MSFT","Country":"US","Market":"en-us","LocalizedAttributes":{"enus":null},"TimeLastUpdated":"2019-06-20T16:44:15.7668778Z","Currency":"USD","_p":"a1xzim","_t":"Chart","_etag":"\"e50051e0-0000-0200-0000-5d0bb8190000\"","_rid":"-lkPAOGdLgAyEgAAAAAADQ==","_self":"dbs/-lkPAA==/colls/-lkPAOGdLgA=/docs/-lkPAOGdLgAyEgAAAAAADQ==/","_attachments":null,"_ts":1561049113}
7662818000