MCRS

MICROS Systems, Inc. Historical Stock Prices

$51.5
*  
0.20
 negative 
0.39%
Get MCRS Alerts
*Delayed - data as of Apr. 15, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  51.59  51.665  50.81  51.50 474,344
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
04/10/2014 51.9 51.99 51.3 51.46 533,976
04/09/2014 51.76 52.17 51.29 52.01 493,122
04/08/2014 51.57 51.76 50.92 51.58 647,127
04/07/2014 51.65 52.02 51.15 51.65 699,628
04/04/2014 52.77 53.04 51.16 51.72 859,674
04/03/2014 52.75 53.03 52.12 52.34 713,555
04/02/2014 53.08 53.29 52.53 52.81 398,257
04/01/2014 53.11 53.55 52.97 53.04 588,974
03/31/2014 52.59 53.17 52.28 52.93 1,476,186
03/28/2014 52.59 53.15 52.02 52.23 850,152
03/27/2014 52.04 52.59 51.75 52.5 884,124
03/26/2014 52.77 53.12 51.7 51.97 580,271
03/25/2014 52.63 53.38 52.35 52.41 740,846
03/24/2014 52.04 52.57 50.81 52.34 1,200,921
03/21/2014 53.06 53.305 51.75 51.98 1,034,077
03/20/2014 53.19 53.435 52.77 53.1 528,187
03/19/2014 54.11 54.145 53.18 53.4 677,314
03/18/2014 54.07 54.395 53.73 54.16 575,084
03/17/2014 54.49 54.88 53.8 53.96 487,792
03/14/2014 53.92 54.58 53.73 54.31 688,975
03/13/2014 54.77 54.77 53.82 53.96 510,335
03/12/2014 54.6 54.66 53.87 54.49 671,024
03/11/2014 55.35 55.35 54.55 54.65 461,725
03/10/2014 55.66 55.977 54.79 55.13 677,347
03/07/2014 56.06 56.39 55.56 55.78 537,333
03/06/2014 56.28 56.88 55.93 55.99 449,743
03/05/2014 56.36 56.36 56 56.29 498,741
03/04/2014 55.83 56.4 55.74 56.21 1,040,653
03/03/2014 55.11 55.66 54.98 55.32 624,390
02/28/2014 55.42 56 55.22 55.51 481,426
02/27/2014 54.23 55.58 54.23 55.55 760,606
02/26/2014 54.74 54.75 54.03 54.27 1,306,772
02/25/2014 54.81 55.07 54.48 54.59 635,352
02/24/2014 55.34 55.5 54.75 54.78 732,771
02/21/2014 55.47 55.56 55.15 55.17 595,302
02/20/2014 55.97 55.97 55.09 55.32 710,747
02/19/2014 55.95 56.06 55.66 55.75 579,826
02/18/2014 56.34 56.89 55.85 55.94 979,798
02/14/2014 55.83 56.0693 55.55 55.93 366,347
02/13/2014 55.53 56.28 55.53 56.01 601,409
02/12/2014 55.94 56.1 55.61 55.81 444,489
02/11/2014 54.88 56.05 54.88 55.97 736,870
02/10/2014 54.33 55.158 54.33 54.92 764,952
02/07/2014 54.13 54.635 54.1 54.57 630,187
02/06/2014 53.63 54.22 53.15 53.85 333,160
02/05/2014 53.8 54.17 53.2 53.59 710,630
02/04/2014 54.07 54.39 53.706 54.14 552,443
02/03/2014 55.18 55.66 53.99 54.08 1,338,529
01/31/2014 57.53 57.53 53.711 55.53 1,957,813
01/30/2014 55.25 55.25 54.31 54.97 755,548
01/29/2014 54.5 54.988 54.22 54.57 640,410
01/28/2014 54.74 55.175 54.31 55.05 881,341
01/27/2014 55.47 55.88 54.62 54.67 762,776
01/24/2014 57.92 57.94 55.48 55.48 1,307,136
01/23/2014 58.4 58.4 57.9 58.32 619,350
01/22/2014 58.65 58.66 58.32 58.43 846,016
01/21/2014 58.72 58.72 57.84 58.41 968,983
01/17/2014 58.63 58.72 57.85 58 740,015
01/16/2014 59.2 59.37 58.5 58.69 563,403
01/15/2014 58.82 59.32 58.675 59.32 746,062
01/14/2014 58.85 59.46 58.67 58.8 586,364
01/13/2014 58.3 58.97 58.15 58.52 569,016
01/10/2014 58.62 58.75 58.21 58.3 871,045
01/09/2014 58.56 58.98 58.15 58.32 756,286
01/08/2014 58.4 58.91 58.26 58.55 1,475,812
01/07/2014 57.61 58.6 57.32 58.51 527,734
01/06/2014 56.86 57.5 56.57 57.45 566,076
01/03/2014 56.65 56.77 56.25 56.64 307,957
01/02/2014 57.44 57.44 56.29 56.64 520,260
12/31/2013 57.23 57.43 56.93 57.37 350,508
12/30/2013 56.79 57.29 56.59 57.08 539,903
12/27/2013 56.61 57.31 56.151 56.83 334,119
12/26/2013 57.21 57.378 56.59 56.66 322,816
12/24/2013 56.76 57 56.476 56.98 104,841
12/23/2013 56.35 56.93 56.185 56.77 305,948
12/20/2013 55.59 56.48 55.57 56.07 728,106
12/19/2013 56 57.19 55.61 55.64 941,980
12/18/2013 54.65 56.02 53.92 55.95 848,267
12/17/2013 54.06 54.45 53.69 54.33 523,584
12/16/2013 53.37 54.32 53.26 53.9 386,142
12/13/2013 53.32 53.63 52.95 53.14 374,985
12/12/2013 52.48 53.25 52.42 53.09 498,880
12/11/2013 54.1 54.39 53.205 53.42 418,547
12/10/2013 54.17 54.21 53.7 53.91 343,484
12/09/2013 54.24 54.47 53.51 54.02 448,976
12/06/2013 53.96 54.52 53.86 54.09 641,211
12/05/2013 53.77 53.85 53.2401 53.47 383,131
12/04/2013 53.83 54.64 53.44 53.89 377,688
12/03/2013 53.68 54.41 53.51 54.18 697,621
12/02/2013 53.72 54.56 53.63 53.72 412,249
11/29/2013 53.58 54.04 53.46 53.72 199,369
11/27/2013 53.43 53.78 53.36 53.6 326,406
11/26/2013 53.33 53.71 53.285 53.43 452,397
11/25/2013 53.91 53.91 53.34 53.46 346,643
11/22/2013 54.18 54.37 53.78 53.95 578,045
11/21/2013 53.9 54.29 53.89 54.08 284,088
11/20/2013 53.75 54.06 53.5 53.79 418,984
11/19/2013 53.71 54.12 53.5 53.58 593,337
11/18/2013 54.11 54.29 53.53 53.78 348,016
11/15/2013 54.06 54.2575 53.72 54.11 263,511
11/14/2013 54.13 54.26 53.72 53.9 391,955
11/13/2013 53.78 54.21 53.6 54.17 342,234
11/12/2013 53.74 54.34 53.45 54.06 399,506
11/11/2013 53.2 53.93 52.92 53.83 316,876
11/08/2013 53.05 53.67 53.05 53.3 370,447
11/07/2013 53.89 54.01 52.86 53.029 404,284
11/06/2013 53.96 53.98 53.5 53.79 478,053
11/05/2013 53.99 53.99 53.5 53.64 421,847
11/04/2013 54.29 54.48 53.77 54.13 388,774
11/01/2013 54.28 54.77 53.78 54.16 496,012
10/31/2013 53.92 54.78 53.76 54.25 578,348
10/30/2013 54.29 54.34 53.85 53.9 290,933
10/29/2013 54.43 54.6 53.94 54.33 433,537
10/28/2013 53.93 54.65 53.8501 54.42 566,716
10/25/2013 52.45 55.53 52.45 54.04 2,205,562
10/24/2013 52.55 52.814 51.39 51.8 1,328,075
10/23/2013 52.27 52.54 52.02 52.45 418,349
10/22/2013 52.53 52.77 52.23 52.56 334,569
10/21/2013 51.92 52.55 51.92 52.45 393,835
10/18/2013 51.04 51.73 50.79 51.71 385,096
10/17/2013 51.07 51.07 50.37 50.91 737,202
10/16/2013 51.2 51.61 51.04 51.36 664,347
10/15/2013 51.03 51.31 50.745 50.97 801,066
10/14/2013 50.5 51.35 50.27 51.21 833,776
10/11/2013 49.07 50.73 48.72 50.72 1,147,755
10/10/2013 48.75 49.55 48.55 49.26 1,166,933
10/09/2013 48.32 48.63 48.1 48.34 850,158
10/08/2013 48.8 49.02 48.155 48.28 640,538
10/07/2013 48.98 49.455 48.7 48.85 601,862
10/04/2013 49.02 49.48 49.01 49.22 368,123
10/03/2013 50.06 50.08 48.89 49.01 814,276
10/02/2013 50.08 50.24 49.35 50.05 384,299
10/01/2013 47.8 50.48 47.8 50.19 977,746
09/30/2013 49.61 50.065 48.94 49.94 707,771
09/27/2013 50.08 50.69 49.82 50.19 490,783
09/26/2013 50.28 50.78 50.04 50.22 456,345
09/25/2013 50.34 50.6 50.02 50.2 404,089
09/24/2013 50.57 51 50.14 50.43 556,428
09/23/2013 50.15 50.54 49.59 50.41 464,400
09/20/2013 50.39 50.67 49.86 50.05 1,173,654
09/19/2013 50.31 50.55 50.08 50.17 1,109,667
09/18/2013 50.5 50.65 49.87 50.18 758,024
09/17/2013 50.62 50.81 50.38 50.51 453,809
09/16/2013 50.69 51.26 50.3 50.77 532,602
09/13/2013 49.9 50.31 49.87 50.19 306,924
09/12/2013 50.36 50.61 49.95 50 346,334
09/11/2013 50.13 50.62 50.07 50.23 508,799
09/10/2013 49.9 50.43 49.63 50.23 654,739
09/09/2013 49.24 49.82 49.2 49.6 542,415
09/06/2013 49.9 50.14 48.97 49.01 822,179
09/05/2013 49.57 50.21 49.41 49.87 467,555
09/04/2013 49.26 49.865 48.87 49.645 379,412
09/03/2013 49.51 49.99 48.7 49.31 715,938
08/30/2013 49.45 49.74 48.73 48.9 530,968
08/29/2013 49.5 50.3 49.43 49.56 354,265
08/28/2013 49.46 50.1725 49.21 49.66 380,426
08/27/2013 50.27 50.49 49.53 49.63 589,063
08/26/2013 50.26 51.28 49.83 50.87 516,197
08/23/2013 50.97 51.91 49.99 50.3 1,169,372
08/22/2013 49.34 50.44 49.34 50.3 500,467
08/21/2013 49.56 49.62 48.6 49.27 579,762
08/20/2013 48.96 49.66 48.6575 49.46 760,667
08/19/2013 49.5 50.13 48.86 48.9 844,239
08/16/2013 48.69 49.77 48.69 49.51 572,365
08/15/2013 49.43 49.5 48.85 48.92 709,335
08/14/2013 50.02 50.24 49.56 50 486,230
08/13/2013 49.5 50.09 49.23 50.03 445,238
08/12/2013 48.56 49.77 48.39 49.4 803,815
08/09/2013 48.58 48.85 48.19 48.52 482,582
08/08/2013 48.14 48.98 47.92 48.72 674,972
08/07/2013 48.18 48.475 47.69 47.9 363,780
08/06/2013 49.13 49.35 48.12 48.21 532,302
08/05/2013 48.57 49.26 48.28 49.23 499,308
08/02/2013 48.4 48.8125 48.275 48.7 553,834
08/01/2013 49.19 49.63 48.44 48.59 1,402,753
07/31/2013 47.54 49.02 47.54 48.73 1,120,520
07/30/2013 47.38 47.42 47 47.29 423,442
07/29/2013 46.63 47.14 46.13 47.05 449,805
07/26/2013 47.38 47.47 46.47 46.77 325,498
07/25/2013 47.13 47.55 47.1 47.41 558,346
07/24/2013 47.05 47.29 46.84 47.21 539,464
07/23/2013 46.69 47.075 46.63 46.92 286,631
07/22/2013 46.55 46.88 46.3301 46.48 327,223
07/19/2013 46.49 46.89 46.345 46.63 229,173
07/18/2013 46.49 47.43 46.49 46.77 416,456
07/17/2013 46.58 46.58 46.24 46.43 376,139
07/16/2013 46.66 46.66 45.99 46.36 406,692
07/15/2013 46.02 46.59 45.94 46.54 352,663
07/12/2013 46.03 46.27 45.87 46.12 358,268
07/11/2013 45.87 46.2 45.5 46.13 488,093
07/10/2013 45.29 45.76 45.09 45.56 544,492
07/09/2013 45.12 45.47 44.95 45.44 374,207
07/08/2013 44.98 45.08 44.74 45.03 479,443
07/05/2013 44.11 44.8 43.924 44.79 379,559
07/03/2013 43.61 43.91 43.34 43.81 233,717
07/02/2013 44.01 44.28 43.19 43.68 674,476
07/01/2013 43.69 44.079 43.19 43.85 769,888
06/28/2013 43.03 43.34 42.71 43.15 1,943,838
06/27/2013 42.1 43.29 41.99 43.06 853,731
06/26/2013 42.57 42.57 41.98 42 549,223
06/25/2013 42.43 42.74 41.97 42.18 552,683
06/24/2013 42.02 42.34 41.7801 41.99 766,612
06/21/2013 42.5 42.68 42 42.23 981,466
06/20/2013 42.75 42.86 42.32 42.32 876,233
06/19/2013 43.5 43.58 42.98 42.98 667,134
06/18/2013 42.6 43.52 42.55 43.46 953,034
06/17/2013 42.33 42.7 42.11 42.68 918,086
06/14/2013 42.23 42.69 42 42.51 1,026,887
06/13/2013 41.78 42.36 41.35 42.19 745,027
06/12/2013 42.11 42.43 41.73 41.74 1,067,667
06/11/2013 42.65 42.84 41.95 42 1,218,275
06/10/2013 43.63 43.8 42.896 43.12 543,440
06/07/2013 42.84 43.68 42.66 43.57 885,629
06/06/2013 42.02 42.72 41.69 42.71 1,457,283
06/05/2013 42.4 42.74 42.06 42.23 916,235
06/04/2013 42.28 42.96 42.25 42.55 703,030
06/03/2013 42.18 42.58 42.07 42.39 1,530,189
05/31/2013 42.52 42.84 42.2 42.2 622,198
05/30/2013 42.41 42.73 42.25 42.6 446,910
05/29/2013 42.37 42.8 42.26 42.41 580,622
05/28/2013 43 43.41 42.58 42.63 561,480
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
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 your brokers before you trade


Want to trade FX?