Micros Systems Inc $67.97

up +0.05


29/8/2014 04:00 PM  |  NASDAQ : MCRS  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRS historical data

Date Open High Low Close Volume
8/29/201467.9668.0067.9567.971,181,431
8/28/201467.8767.9367.8767.92567,030
8/27/201467.8667.8967.8667.89872,012
8/26/201467.8567.9167.8467.861,855,535
8/25/201467.8667.8867.8467.85713,376
8/22/201467.8567.9667.8367.83509,016
8/21/201467.8267.9167.8167.91736,360
8/20/201467.8067.8667.8067.83634,771
8/19/201467.8167.8467.7967.81869,472
8/18/201467.8067.8167.7767.81548,001
8/15/201467.8067.8367.7667.77898,883
8/14/201467.8367.8467.7967.79747,163
8/13/201467.8467.8567.8067.82455,134
8/12/201467.7767.8367.7667.82673,937
8/11/201467.8467.8767.7767.77534,612
8/8/201467.7767.8567.7567.80795,877
8/7/201467.8267.8567.6867.701,861,447
8/6/201467.7367.8967.7067.771,351,463
8/5/201467.7267.7767.7067.741,456,263
8/4/201467.7167.7767.6867.731,444,733
8/1/201467.6667.7567.6067.742,265,215
7/31/201467.6567.7067.6367.632,274,877
7/30/201467.7167.7367.6467.711,797,267
7/29/201467.6567.7267.6167.652,108,257
7/28/201467.7367.7467.5667.652,401,210
7/25/201467.7567.8067.7167.721,280,869
7/24/201467.7367.8367.7167.741,283,231
7/23/201467.7367.7767.7167.721,033,646
7/22/201467.7667.8567.7067.701,154,195
7/21/201467.7467.7967.7067.741,971,637
7/18/201467.7167.8267.7067.812,769,010
7/17/201467.7767.7967.5267.663,407,476
7/16/201467.8567.8667.7767.772,330,205
7/15/201467.8167.8567.7767.822,284,946
7/14/201467.9067.9667.8267.821,001,029
7/11/201467.8067.9267.7967.861,349,247
7/10/201467.7967.8567.7567.811,789,295
7/9/201467.8567.8767.8067.831,872,889
7/8/201467.9067.9367.7667.852,037,447
7/7/201467.9568.0667.8467.951,381,154
7/3/201468.0068.1867.9368.053,110,775
7/2/201467.8267.8667.7567.851,662,108
7/1/201467.8567.9067.7567.811,389,970
6/30/201467.7467.9067.7167.902,080,745
6/27/201467.7067.7767.7067.724,664,447
6/26/201467.8267.9067.7067.723,579,474
6/25/201467.9067.9567.7967.793,153,776
6/24/201467.9768.0067.8267.905,647,007
6/23/201467.9268.0467.8067.9824,551,143
6/20/201464.9066.0164.2365.771,739,762
6/19/201465.8165.9464.9665.251,549,287
6/18/201466.6067.1665.3365.874,656,634
6/17/201457.9570.2457.1366.3313,784,161
6/16/201455.7357.7755.7057.711,726,408
6/13/201454.7356.0054.6755.84885,359
6/12/201454.3854.5354.0854.51472,974
6/11/201454.3254.5954.1854.53206,279
6/10/201454.3054.6454.1954.56350,649
6/9/201454.0054.6453.8654.50397,868
6/6/201453.7954.2253.6154.06396,185
6/5/201453.3853.6852.9853.67335,015
6/4/201453.4753.6053.0953.25625,342
6/3/201453.4253.7353.1853.67414,342
6/2/201453.5253.6852.9453.61496,617
5/30/201453.6953.8753.0653.42881,267
5/29/201453.5053.7453.3253.64787,986
5/28/201453.4053.5152.9153.41659,450
5/27/201452.7453.5052.6153.43585,385
5/23/201452.2052.5052.0852.48490,642
5/22/201451.6852.3451.6552.19423,439
5/21/201451.5651.8051.0451.60381,702
5/20/201451.8852.2250.9951.35522,999
5/19/201451.2652.2650.9451.99569,767
5/16/201451.5551.7751.2151.44379,336
5/15/201451.5151.5350.8551.52588,139
5/14/201451.7951.8251.3151.58390,087
5/13/201451.9352.2951.6151.79506,172
5/12/201451.3251.8650.7251.77635,603
5/9/201451.3951.4350.7051.00378,197
5/8/201450.7551.6650.5851.40802,074
5/7/201450.7850.9450.0850.94643,607
5/6/201451.5051.5050.8151.081,416,196
5/5/201452.7453.1051.4251.501,485,944
5/2/201455.0056.0052.9853.081,758,481
5/1/201451.7452.2251.0451.951,111,937
4/30/201451.4551.6551.2351.50854,495
4/29/201451.2751.5051.0751.44513,683
4/28/201450.9051.4350.5151.30480,359
4/25/201451.1451.2850.6550.78379,214
4/24/201451.7551.8551.0451.45469,096
4/23/201451.3851.6551.0551.40656,525
4/22/201451.7451.8651.3851.47601,305
4/21/201451.6151.7351.3551.711,164,279
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
Trading Center