MCRS: Historical Prices for MICROS Systems, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	30.83	31.12	30.67	30.79	190,200	30.79
18-Dec-09	30.76	30.76	30.37	30.71	390,900	30.71
17-Dec-09	30.40	30.75	30.15	30.52	274,500	30.52
16-Dec-09	30.85	31.10	30.61	30.62	190,600	30.62
15-Dec-09	30.70	31.05	30.34	30.79	360,500	30.79
14-Dec-09	30.88	30.91	30.51	30.68	210,100	30.68
11-Dec-09	31.19	31.74	30.74	30.84	847,100	30.84
10-Dec-09	29.81	30.10	29.63	29.72	342,200	29.72
9-Dec-09	29.32	29.82	29.06	29.69	488,500	29.69
8-Dec-09	29.42	29.56	29.00	29.26	209,200	29.26
7-Dec-09	29.35	29.80	29.11	29.55	232,200	29.55
4-Dec-09	29.36	29.76	29.06	29.50	286,600	29.50
3-Dec-09	29.08	29.39	29.07	29.07	407,600	29.07
2-Dec-09	28.59	29.14	28.54	29.07	383,000	29.07
1-Dec-09	28.32	28.69	28.11	28.66	303,000	28.66
30-Nov-09	27.87	28.19	27.60	28.06	386,100	28.06
27-Nov-09	27.99	28.61	27.78	27.96	136,200	27.96
25-Nov-09	28.61	28.83	28.51	28.67	203,600	28.67
24-Nov-09	28.93	28.93	28.51	28.65	287,900	28.65
23-Nov-09	29.03	29.42	28.86	29.00	193,500	29.00
20-Nov-09	28.74	29.06	28.59	28.63	285,100	28.63
19-Nov-09	28.86	29.04	28.54	29.00	492,300	29.00
18-Nov-09	29.38	29.40	28.89	28.99	398,900	28.99
17-Nov-09	29.14	29.47	29.00	29.37	241,000	29.37
16-Nov-09	28.92	29.40	28.81	29.33	243,300	29.33
13-Nov-09	28.63	28.93	28.48	28.78	494,700	28.78
12-Nov-09	28.31	28.94	28.17	28.47	564,900	28.47
11-Nov-09	28.34	28.39	27.73	28.33	582,900	28.33
10-Nov-09	27.72	28.23	27.54	28.11	422,200	28.11
9-Nov-09	27.72	28.01	27.63	27.93	431,200	27.93
6-Nov-09	27.31	27.83	27.03	27.59	953,800	27.59
5-Nov-09	27.23	27.81	27.08	27.45	398,300	27.45
4-Nov-09	26.95	27.28	26.60	26.96	741,700	26.96
3-Nov-09	26.02	26.77	25.94	26.74	496,700	26.74
2-Nov-09	26.74	26.92	25.96	26.20	1,136,000	26.20
30-Oct-09	25.73	27.45	25.68	26.92	1,567,900	26.92
29-Oct-09	26.39	27.20	26.18	26.83	733,000	26.83
28-Oct-09	26.82	27.01	26.28	26.30	488,000	26.30
27-Oct-09	27.48	27.64	26.69	26.78	514,400	26.78
26-Oct-09	27.55	27.99	27.29	27.32	587,000	27.32
23-Oct-09	28.02	28.13	27.38	27.51	477,200	27.51
22-Oct-09	27.80	28.12	27.56	28.02	608,600	28.02
21-Oct-09	27.67	28.39	27.67	27.73	562,700	27.73
20-Oct-09	28.50	28.50	27.44	27.87	611,600	27.87
19-Oct-09	28.00	28.31	27.62	28.04	772,700	28.04
16-Oct-09	27.93	28.12	27.42	27.88	841,800	27.88
15-Oct-09	28.08	28.39	27.77	28.16	1,058,900	28.16
14-Oct-09	29.31	29.65	27.72	28.35	2,018,300	28.35
13-Oct-09	30.25	30.30	29.01	29.15	1,149,000	29.15
12-Oct-09	30.33	30.58	30.13	30.34	308,800	30.34
9-Oct-09	29.81	30.24	29.76	30.10	443,100	30.10
8-Oct-09	29.64	30.15	29.44	29.95	617,700	29.95
7-Oct-09	29.70	29.82	29.49	29.57	215,200	29.57
6-Oct-09	29.45	29.85	29.15	29.68	456,200	29.68
5-Oct-09	28.95	29.17	28.51	29.15	334,200	29.15
2-Oct-09	28.93	29.61	28.68	28.76	262,300	28.76
1-Oct-09	30.15	30.21	28.96	28.97	262,300	28.97
30-Sep-09	30.37	30.60	29.73	30.19	286,700	30.19
29-Sep-09	30.13	30.60	29.65	30.25	279,500	30.25
28-Sep-09	29.84	30.26	29.68	29.94	148,000	29.94
25-Sep-09	29.30	29.72	29.11	29.63	289,600	29.63
24-Sep-09	30.53	30.62	29.35	29.54	540,200	29.54
23-Sep-09	30.86	31.10	30.46	30.52	209,900	30.52
22-Sep-09	30.75	31.07	30.43	30.70	274,100	30.70
21-Sep-09	30.51	30.77	30.38	30.57	234,200	30.57
18-Sep-09	30.74	31.11	30.38	30.90	601,400	30.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions