Micros Systems Inc $51.40

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : MCRS  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRS historical data

Date Open High Low Close Volume
4/23/201451.3851.6551.0551.40656,525
4/22/201451.7451.8651.3851.47601,305
4/21/201451.6151.7351.3551.711,164,280
4/17/201451.2351.5951.0351.39704,661
4/16/201451.7251.8151.1851.54541,905
4/15/201451.5951.6750.8151.50475,544
4/14/201451.2351.8450.9851.30647,574
4/11/201450.9051.4850.9050.95599,688
4/10/201451.9051.9951.3051.46533,976
4/9/201451.7652.1751.2952.01493,122
4/8/201451.5751.7650.9251.58647,127
4/7/201451.6552.0251.1551.65699,874
4/4/201452.7753.0451.1651.72859,674
4/3/201452.7553.0352.1252.34713,555
4/2/201453.0853.2952.5352.81398,257
4/1/201453.1153.5552.9753.04588,974
3/31/201452.5953.1752.2852.931,476,190
3/28/201452.5953.1552.0252.23850,152
3/27/201452.0452.5951.7552.50887,091
3/26/201452.7753.1251.7051.97580,273
3/25/201452.6353.3852.3552.41740,846
3/24/201452.0452.5750.8152.341,200,920
3/21/201453.0653.3151.7551.981,034,080
3/20/201453.1953.4452.7753.10528,187
3/19/201454.1154.1553.1853.40677,314
3/18/201454.0754.4053.7354.16575,084
3/17/201454.4954.8853.8053.96487,792
3/14/201453.9254.5853.7354.31688,975
3/13/201454.7754.7753.8253.96511,035
3/12/201454.6054.6653.8754.49671,024
3/11/201455.3555.3554.5554.65461,725
3/10/201455.6655.9854.7955.13677,347
3/7/201456.0656.3955.5655.78537,333
3/6/201456.2856.8855.9355.99449,743
3/5/201456.3656.3656.0056.29498,741
3/4/201455.8356.4055.7456.211,040,650
3/3/201455.1155.6654.9855.32624,390
2/28/201455.4256.0055.2255.51481,426
2/27/201454.2355.5854.2355.55760,606
2/26/201454.7454.7554.0354.271,306,770
2/25/201454.8155.0754.4854.59635,352
2/24/201455.3455.5054.7554.78732,776
2/21/201455.4755.5655.1555.17595,302
2/20/201455.9755.9755.0955.32710,747
2/19/201455.9556.0655.6655.75579,826
2/18/201456.3456.8955.8555.94979,798
2/14/201455.8356.0755.5555.93366,347
2/13/201455.5356.2855.5356.01601,409
2/12/201455.9456.1055.6155.81444,489
2/11/201454.8856.0554.8855.97736,870
2/10/201454.3355.1654.3354.92764,952
2/7/201454.1354.6454.1054.57630,558
2/6/201453.6354.2253.1553.85333,160
2/5/201453.8054.1753.2053.59710,630
2/4/201454.0754.3953.7154.14552,443
2/3/201455.1855.6653.9954.081,338,530
1/31/201457.5357.5353.7155.531,957,810
1/30/201455.2555.2554.3154.97755,548
1/29/201454.5054.9954.2254.57640,410
1/28/201454.7455.1854.3155.05881,341
1/27/201455.4755.8854.6254.67762,776
1/24/201457.9257.9455.4855.481,307,140
1/23/201458.4058.4057.9058.32619,350
1/22/201458.6558.6658.3258.43846,016
1/21/201458.7258.7257.8458.41968,983
1/17/201458.6358.7257.8558.00740,015
1/16/201459.2059.3758.5058.69563,403
1/15/201458.8259.3258.6859.32746,062
1/14/201458.8559.4658.6758.80586,364
1/13/201458.3058.9758.1558.52569,016
1/10/201458.6258.7558.2158.30871,045
1/9/201458.5658.9858.1558.32756,286
1/8/201458.4058.9158.2658.551,475,810
1/7/201457.6158.6057.3258.51527,734
1/6/201456.8657.5056.5757.45566,076
1/3/201456.6556.7756.2556.64307,957
1/2/201457.4457.4456.2956.64520,260
12/31/201357.2357.4356.9357.37350,508
12/30/201356.7957.2956.5957.08539,903
12/27/201356.6157.3156.1556.83334,119
12/26/201357.2157.3856.5956.66322,816
12/24/201356.7657.0056.4856.98104,841
12/23/201356.3556.9356.1956.77305,948
12/20/201355.5956.4855.5756.07728,106
12/19/201356.0057.1955.6155.64941,980
12/18/201354.6456.0253.9255.95848,267
12/17/201354.0654.4553.6954.33523,684
12/16/201353.3754.3253.2653.90386,142
12/13/201353.3253.6352.9553.14374,985
12/12/201352.4853.2552.4253.09498,880
12/11/201354.1054.3953.2153.42418,547
12/10/201354.1754.2153.7053.91343,484
12/9/201354.2454.4753.5154.02448,976
12/6/201353.9654.5253.8654.09641,211
12/5/201353.7753.8553.2453.47383,131
12/4/201353.8354.6453.4453.89377,688
12/3/201353.6854.4153.5154.18697,621
12/2/201353.7254.5653.6353.72412,249
11/29/201353.5854.0453.4653.72199,369
11/27/201353.4353.7853.3653.60326,406
Trading Center