MCRS

Historical Stock Prices

$67.86
*  
0.05
0.07%
Get MCRS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MCRS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 67.8 67.92 67.79 67.86 1,349,247
07/10/2014 67.79 67.85 67.75 67.81 1,789,295
07/09/2014 67.85 67.87 67.8 67.83 1,872,889
07/08/2014 67.9 67.93 67.755 67.85 2,037,447
07/07/2014 67.95 68.06 67.84 67.945 1,380,686
07/03/2014 68 68.18 67.925 68.05 3,110,775
07/02/2014 67.82 67.86 67.75 67.85 1,662,108
07/01/2014 67.85 67.9 67.7525 67.81 1,389,970
06/30/2014 67.74 67.9 67.71 67.9 2,080,165
06/27/2014 67.7 67.765 67.7 67.72 4,547,805
06/26/2014 67.82 67.9 67.7 67.72 3,579,474
06/25/2014 67.9 67.95 67.79 67.79 3,153,776
06/24/2014 67.97 68 67.82 67.9 5,647,007
06/23/2014 67.92 68.04 67.8 67.98 24,551,140
06/20/2014 64.9 66.01 64.23 65.77 1,739,762
06/19/2014 65.81 65.94 64.96 65.25 1,548,367
06/18/2014 66.6 67.16 65.33 65.87 4,656,634
06/17/2014 57.95 70.24 57.13 66.33 13,784,160
06/16/2014 55.73 57.77 55.7 57.71 1,726,408
06/13/2014 54.73 56 54.67 55.84 885,359
06/12/2014 54.38 54.53 54.08 54.51 472,974
06/11/2014 54.32 54.59 54.18 54.53 206,279
06/10/2014 54.3 54.64 54.19 54.56 350,649
06/09/2014 54 54.64 53.86 54.5 397,868
06/06/2014 53.79 54.22 53.61 54.06 396,185
06/05/2014 53.38 53.68 52.98 53.67 335,015
06/04/2014 53.47 53.6 53.09 53.25 625,342
06/03/2014 53.42 53.73 53.18 53.67 414,342
06/02/2014 53.52 53.68 52.94 53.61 496,617
05/30/2014 53.69 53.87 53.06 53.42 881,267
05/29/2014 53.5 53.74 53.32 53.64 787,986
05/28/2014 53.4 53.51 52.91 53.41 659,450
05/27/2014 52.74 53.5 52.61 53.43 585,385
05/23/2014 52.2 52.5 52.08 52.48 490,642
05/22/2014 51.68 52.34 51.65 52.19 423,439
05/21/2014 51.56 51.8 51.04 51.6 381,702
05/20/2014 51.88 52.22 50.99 51.35 522,999
05/19/2014 51.26 52.26 50.94 51.99 569,767
05/16/2014 51.55 51.77 51.21 51.44 379,336
05/15/2014 51.51 51.525 50.85 51.52 588,139
05/14/2014 51.79 51.82 51.31 51.58 390,087
05/13/2014 51.93 52.29 51.61 51.79 506,172
05/12/2014 51.32 51.86 50.72 51.77 635,603
05/09/2014 51.39 51.43 50.7 51 378,197
05/08/2014 50.75 51.66 50.575 51.4 802,074
05/07/2014 50.78 50.94 50.08 50.94 643,607
05/06/2014 51.5 51.5 50.81 51.08 1,416,196
05/05/2014 52.74 53.095 51.42 51.5 1,485,944
05/02/2014 55 56 52.98 53.08 1,758,481
05/01/2014 51.74 52.22 51.0401 51.95 1,111,937
04/30/2014 51.45 51.65 51.23 51.5 854,495
04/29/2014 51.27 51.5 51.07 51.44 513,683
04/28/2014 50.9 51.43 50.511 51.3 480,359
04/25/2014 51.14 51.28 50.65 50.78 379,214
04/24/2014 51.75 51.85 51.04 51.45 469,096
04/23/2014 51.38 51.65 51.05 51.4 656,525
04/22/2014 51.74 51.86 51.38 51.47 601,305
04/21/2014 51.61 51.73 51.35 51.71 1,164,279
04/17/2014 51.23 51.59 51.03 51.39 704,661
04/16/2014 51.72 51.81 51.175 51.54 541,709
04/15/2014 51.59 51.665 50.81 51.5 475,431
04/14/2014 51.23 51.84 50.975 51.3 647,574
04/11/2014 50.9 51.48 50.9 50.95 599,287
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?