MICROS SYS Historical Stock Price

Below is the stock price history for Micros Sys MCRS. Data is recorded each day for the historical open, high, low, close and volume. The Micros Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Micros Sys Historical Stock Price

DateOpenHighLowCloseVolume
2014-09-08 68.00 68.01 67.98 68.00 27,847
2014-09-05 67.99 68.00 67.99 68.00 42,475
2014-09-04 68.00 68.00 67.98 67.98 66,241
2014-09-03 67.99 68.00 67.97 67.975 104,048
2014-09-02 67.98 67.99 67.97 67.975 132,430
2014-08-29 67.95 68.00 67.95 67.97 130,927
2014-08-28 67.88 67.93 67.87 67.91 87,421
2014-08-27 67.89 67.89 67.86 67.88 87,475
2014-08-26 67.90 67.90 67.84 67.855 89,643
2014-08-25 67.85 67.88 67.845 67.845 74,227
2014-08-22 67.86 67.96 67.83 67.835 89,423
2014-08-21 67.83 67.91 67.81 67.91 94,870
2014-08-20 67.80 67.855 67.80 67.84 131,100
2014-08-19 67.82 67.84 67.795 67.795 157,354
2014-08-18 67.79 67.81 67.78 67.805 99,276
2014-08-15 67.83 67.83 67.765 67.775 179,941
2014-08-14 67.81 67.83 67.79 67.79 131,438
2014-08-13 67.81 67.84 67.81 67.81 91,188
2014-08-12 67.77 67.825 67.77 67.815 106,074
2014-08-11 67.78 67.86 67.78 67.78 94,767
2014-08-08 67.76 67.85 67.76 67.79 194,245
2014-08-07 67.82 67.85 67.69 67.71 265,762
2014-08-06 67.75 67.87 67.73 67.81 226,115
2014-08-05 67.72 67.77 67.70 67.74 253,626
2014-08-04 67.74 67.77 67.70 67.74 450,647
2014-08-01 67.66 67.74 67.62 67.73 326,190
2014-07-31 67.68 67.69 67.65 67.66 244,182
2014-07-30 67.70 67.73 67.64 67.72 306,704
2014-07-29 67.65 67.71 67.615 67.65 242,416
2014-07-28 67.73 67.74 67.56 67.64 336,633

» More Micros Sys Stock Price History

To see other companies like Micros Sys (MCRS), view our stock market today for news, and other data.