MICROS Systems (MCRS)

53.00 -1.25  -2.30%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

MICROS Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 53.83 54.12 52.78 53.00 467420
May 29, 2012 54.50 55.36 53.96 54.25 213602
May 25, 2012 54.06 54.53 53.85 54.13 140736
May 24, 2012 54.65 54.68 53.71 54.12 282355
May 23, 2012 54.29 54.85 53.81 54.62 363978
May 22, 2012 54.20 54.90 53.73 54.83 215682
May 21, 2012 53.07 54.20 52.38 54.11 228902
May 18, 2012 54.25 54.59 52.68 52.92 284534
May 17, 2012 55.37 55.40 54.05 54.17 323278
May 16, 2012 55.93 56.17 55.19 55.23 182525
May 15, 2012 55.99 56.65 55.63 55.76 294622
May 14, 2012 56.02 56.64 55.70 56.10 132614
May 11, 2012 56.06 57.50 55.74 56.54 321055
May 10, 2012 57.05 57.14 55.48 56.51 257448
May 9, 2012 55.78 56.59 55.08 56.44 257463
May 8, 2012 55.73 56.52 54.98 56.50 284033
May 7, 2012 55.76 56.26 55.36 56.10 349568
May 4, 2012 56.61 56.65 55.57 55.79 276988
May 3, 2012 58.00 58.40 56.78 57.00 246019
May 2, 2012 57.61 58.00 57.61 57.94 258480
May 1, 2012 56.64 58.49 56.64 58.04 539884
April 30, 2012 57.38 57.57 56.22 56.83 571910
April 27, 2012 56.38 57.62 55.20 57.44 594952
April 26, 2012 54.20 55.36 53.99 55.28 474465
April 25, 2012 53.81 54.26 53.32 54.12 368024
April 24, 2012 54.00 54.04 53.03 53.07 311518
April 23, 2012 54.28 54.28 53.37 53.99 321911
April 20, 2012 55.24 55.78 54.68 54.79 218555
April 19, 2012 55.80 56.42 54.62 55.04 213718
April 18, 2012 55.04 55.87 54.79 55.84 316749
April 17, 2012 54.81 55.67 54.58 55.33 215279
April 16, 2012 55.04 55.22 54.14 54.63 145783
April 13, 2012 54.68 55.09 54.46 54.73 180765
April 12, 2012 54.25 55.25 54.15 54.93 162632
April 11, 2012 54.07 54.75 53.67 54.20 367474
April 10, 2012 53.77 53.98 53.27 53.57 546359
April 9, 2012 53.50 54.00 52.85 53.88 330200
April 5, 2012 53.81 54.26 53.68 54.24 576247
April 4, 2012 54.73 55.02 53.38 54.07 332794
April 3, 2012 55.33 55.58 54.90 55.45 239022
April 2, 2012 55.25 55.62 54.88 55.30 328583
March 30, 2012 55.44 55.69 55.09 55.29 254082
March 29, 2012 54.95 55.43 54.74 55.29 369208
March 28, 2012 55.05 55.17 54.52 55.09 294979
March 27, 2012 54.99 55.39 54.79 55.09 198806
March 26, 2012 54.86 55.09 54.61 55.07 207404
March 23, 2012 54.20 54.39 53.53 54.25 155685
March 22, 2012 54.15 54.28 53.66 54.09 176140
March 21, 2012 54.47 54.85 54.33 54.51 166608
March 20, 2012 54.41 54.63 54.07 54.49 175458
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MCRS News

Don't Overlook These 4 Stocks
May 12, 6:22AM Fool
Technology Contract for MICROS
May 08, 5:35PM Zacks
$SPY & $DIA Volatility Storm:Put-Write Index to crater into 2013;downside reversal for $MMM, $GE $TRV esp >May (14 or 18), $HON, $ACN, $MCRS
about 24 days ago by NakedSwanTrading
$MCRS - Still long @ $52.35. Moving up the Stop to $50.47 from two prior Stops of $49.45 & 447.57 on the Wkly Bar http://stks.co/3Yot
about 33 days ago by TraderFoxxx
$MCRS New 52 Week High - Crossed daily highs resistance.
about 34 days ago by TradeIdeasQuant
Earnings Surge for MICROS
Apr 27, 11:15AM Zacks
Listen to $MCRS Q3 2012 earnings call - live at 04:45 PM, ondemand after - http://stks.co/3XTh
about 34 days ago by earningscast
Micros Systems (MCRS) Tops Q3 EPS by 4c
Apr 26, 4:30PM Street Insider
$MCRS New 52 Week High - Crossed daily highs resistance.
about 42 days ago by TradeIdeasQuant
$MCRS - Moving up the Stop to $49.45 from the Initial Stop of 47.57 on the Wkly Bar http://stks.co/3OvN
about 42 days ago by TraderFoxxx
Bertucci Extends Ties with MICROS
Apr 04, 11:30AM Zacks
$MCRS New 52 Week High - Crossed daily highs resistance.
about 77 days ago by TradeIdeasQuant
application software grp still running higher $FFIV $JIVE $MCRS $MSFT $SAP lots of names put this grp on ur watch list
about 77 days ago by ajb_2010
$MCRS New 52 Week High - Crossed daily highs resistance.
about 78 days ago by TradeIdeasQuant
$MCRS still long @ $52.35 http://stks.co/2pVN
about 78 days ago by TraderFoxxx
RT @ajb_2010 Application software grp hottttttt many new 52 highs $CA $FFIV $JIVE $MCRS $MSFT $SAP keep this industry grp on ur screens
about 79 days ago by sssc
Application software grp hottttttt many new 52 highs $CA $FFIV $JIVE $MCRS $MSFT $SAP keep this industry grp on ur screens
about 79 days ago by ajb_2010
aaplication software industry grp moving up and at 52 highs $MSFT $CA $VRSN $SAP $MCRS keep this grp on ur list
about 79 days ago by ajb_2010
$MCRS New 52 Week High - Crossed daily highs resistance.
about 80 days ago by TradeIdeasQuant
$MCRS looks really good. near 52 week high and breakout on Friday on good volume as well
about 81 days ago by knarayan
Trade Signal-New $MCRS BuyToOpen @ 52.35 Limit w/47.57 Stop on the Wkly Chart w/.5N @ Risk http://chart.ly/74572wu
about 100 days ago by TraderFoxxx
Range break stocks for tmrw part II -- top half of yearly range: $COG $MCRS $NOV $DVA $WSM $MHK
about 106 days ago by TheEquitiesRoom
$MCRS http://stks.co/2Nti Over 52.82
about 107 days ago by ABtrader
Listen to $MCRS Q2 2012 earnings call (EPS 0.51 vs est 0.5) - live at 04:45 PM, ondemand after - http://stks.co/276g
about 125 days ago by earningscast
$MCRS 200 Day SMA Cross - Price crossed above 200 day SMA (47.7577). Confirmed by volume.
about 149 days ago by TradeIdeasQuant
Alerts that triggered today : $DNDN 10.75, $FAS 16, $MCRS 52.24, $JOSB 53.27/54.57, $CMI 99.83, $NLSN 29.99, $SWI 25.72
about 216 days ago by TCMLLC
broke top side out of a symm triangle, on super volume --- $MCRS http://chart.ly/crhxirs
about 277 days ago by sssc
$MCRS http://chart.ly/6nii5gb Weekly. Test of 46.20 level again (magnet). Looks strong enough to get over this time.
about 277 days ago by 1nvestor

Recent Quotes

Symbol Price Chg Chg % Market Cap
MCRS 53.00 -1.25 -2.30% 4.336B
MCRL 9.83 -0.10 -1.01% 604.74M
MCRI 9.24 -0.14 -1.49% 151.39M
MAC 56.99 -1.90 -3.23% 7.773B
MAA 66.60 -1.40 -2.06% 2.766B
MA 411.58 -4.47 -1.07% 52.63B
M 38.30 -0.69 -1.77% 16.32B
LZEN 0.322 +0.02 +7.33%
LZB 14.21 -0.44 -3.00% 759.75M
OMG 18.70 +0.18 +0.97% 598.75M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close