Home > Quotes > MCRS > Historical Prices
MCRS

Historical Stock Prices

$42.71
*  
0.30
  negative  
0.7%
Get MCRS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 42.77 43.04 42.48 42.71 885,241
05/23/2013 42.67 43.33 42.18 43.01 537,551
05/22/2013 43.64 44.04 42.79 42.96 1,173,995
05/21/2013 43.37 43.88 43.07 43.69 381,232
05/20/2013 43.33 43.58 42.77 43.41 910,482
05/17/2013 43.68 43.68 43.26 43.41 672,512
05/16/2013 43.37 43.9 43.05 43.49 572,018
05/15/2013 43.92 43.93 43.14 43.4 1,022,391
05/14/2013 43.44 44.3 43.355 43.91 709,585
05/13/2013 43.27 43.45 43.1 43.33 880,694
05/10/2013 43.48 43.81 43.4 43.44 578,220
05/09/2013 44.02 44.11 43.47 43.55 425,496
05/08/2013 43.68 44.04 43.32 44 599,999
05/07/2013 43.89 44 43.435 43.81 739,203
05/06/2013 44.3 44.48 43.92 43.98 910,726
05/03/2013 43.48 44.32 43.48 44.22 539,402
05/02/2013 42.85 43.73 42.63 43.58 1,105,187
05/01/2013 42.62 42.96 42.25 42.73 1,415,685
04/30/2013 42.54 42.67 42.33 42.41 1,864,702
04/29/2013 42.75 42.77 42.28 42.5 1,325,767
04/26/2013 40.5 42.54 40.25 42.46 4,830,124
04/25/2013 43.6 44.01 43.36 43.52 1,050,346
04/24/2013 43.33 43.82 43.33 43.7 532,517
04/23/2013 43.28 43.83 43.18 43.52 418,759
04/22/2013 42.67 43.42 42.55 43.22 643,437
04/19/2013 42.35 42.75 41.96 42.62 946,670
04/18/2013 42.75 43.145 42.25 42.335 1,253,780
04/17/2013 43.3 43.37 42.37 42.57 1,310,283
04/16/2013 44.37 44.37 43.46 43.62 1,009,794
04/15/2013 44.4 44.7203 43.77 44.01 703,146
04/12/2013 44.5 44.82 44.23 44.49 881,026
04/11/2013 45.11 45.39 44.8 44.85 698,671
04/10/2013 44.67 45.5768 44.3672 45.16 1,579,755
04/09/2013 44.48 44.6 44.07 44.33 1,267,085
04/08/2013 44.81 44.92 44.03 44.51 673,097
04/05/2013 44.74 44.95 44.1 44.83 751,886
04/04/2013 45.21 45.51 45 45.17 795,516
04/03/2013 45.85 46.09 45.065 45.14 983,339
04/02/2013 45.28 45.96 45.01 45.73 798,788
04/01/2013 45.66 46.0879 45.145 45.2 820,860
03/28/2013 45.56 45.645 45.37 45.51 585,258
03/27/2013 45.48 45.63 45.12 45.46 868,198
03/26/2013 45.89 46.28 45.57 45.67 1,227,665
03/25/2013 46.84 46.84 45.55 45.81 1,328,258
03/22/2013 46.42 46.94 46.26 46.61 872,186
03/21/2013 45.69 46.48 45.61 46.41 698,538
03/20/2013 45.75 46.14 45.61 46.08 710,486
03/19/2013 45.76 45.9 45.34 45.62 819,402
03/18/2013 45.2 46.17 45.01 45.77 877,052
03/15/2013 46.12 46.12 45.49 45.64 1,071,634
03/14/2013 45.67 46.26 45.49 46.09 961,901
03/13/2013 45.5 45.68 44.63 45.5 1,263,977
03/12/2013 42.97 47.36 42.97 45.87 4,807,013
03/11/2013 42.25 42.79 42.1501 42.63 924,252
03/08/2013 42.44 42.45 42.05 42.22 1,415,149
03/07/2013 42.32 42.6125 42.08 42.19 954,455
03/06/2013 42.4 42.51 42.05 42.21 1,255,099
03/05/2013 42.51 42.56 41.96 42.19 1,518,596
03/04/2013 42 42.3199 41.5 42.17 1,673,784
03/01/2013 41.11 42.29 41 42.14 2,825,647
02/28/2013 43.2 43.49 42.8 42.8 1,602,264
02/27/2013 43.43 43.49 43.13 43.18 2,131,623
02/26/2013 43.29 43.64 43.01 43.41 1,651,705
02/25/2013 43.6 43.91 43.08 43.08 1,565,780
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.