$12.72 +0.12 (%) Micrel Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRL historical data

Date Open High Low Close Volume
11/21/201412.8012.8012.5912.72236,034
11/20/201412.3412.6012.2812.60136,569
11/19/201412.5312.6712.3412.46180,988
11/18/201412.3112.6212.3112.54153,426
11/17/201412.4412.4912.2312.29109,606
11/14/201412.4012.5512.2612.44160,677
11/13/201412.5112.6312.2812.35107,924
11/12/201412.3612.5212.3212.51125,618
11/11/201412.4112.4912.3212.40146,870
11/10/201412.4012.4912.0012.42147,120
11/7/201412.2512.4412.0412.37231,972
11/6/201412.1312.2512.0612.24183,075
11/5/201412.2012.3012.0712.17319,272
11/4/201412.0412.4611.8412.10251,398
11/3/201412.1412.3112.0412.10291,765
10/31/201412.1412.5312.0212.14526,725
10/30/201411.8612.0011.6211.83342,785
10/29/201411.5111.9211.5111.88254,262
10/28/201411.4811.7111.4811.56543,705
10/27/201411.3411.5311.1911.49473,518
10/24/201411.3411.8511.0011.46696,355
10/23/201411.7011.8111.6111.77288,046
10/22/201411.6211.7311.4811.53473,953
10/21/201411.4211.5711.3111.54416,121
10/20/201411.2711.5111.2211.35464,302
10/17/201411.3111.5511.1711.30506,356
10/16/201411.2511.5211.0711.13515,052
10/15/201411.0411.4910.9711.43328,869
10/14/201411.2011.5011.0611.22237,962
10/13/201411.0211.3510.8511.07307,691
10/10/201411.3411.3911.0411.06317,153
10/9/201411.9611.9611.5811.58209,981
10/8/201411.5411.9911.4311.98568,376
10/7/201411.6911.7911.4911.56266,105
10/6/201412.0212.0811.7911.79192,539
10/3/201412.2612.3211.9711.99205,805
10/2/201412.0012.1911.9512.13189,167
10/1/201412.0312.0511.8112.02730,458
9/30/201412.2112.2112.0312.03332,857
9/29/201412.0412.2512.0012.19170,726
9/26/201412.1112.1912.0612.17226,166
9/25/201412.3112.3111.9712.06399,346
9/24/201412.2212.3912.1512.30143,744
9/23/201412.3012.4312.1612.16282,746
9/22/201412.5012.5212.2812.32161,311
9/19/201412.6512.6912.4512.55883,113
9/18/201412.4512.6212.2212.62213,922
9/17/201412.2612.4512.2212.36197,061
9/16/201412.0212.2811.9612.28260,974
9/15/201412.2712.3912.0712.08152,660
9/12/201412.4012.4112.1812.25170,090
9/11/201412.3012.4612.2912.39112,808
9/10/201412.3412.3512.1812.34265,608
9/9/201412.5012.5612.3312.35642,579
9/8/201412.6412.8012.4912.50882,586
9/5/201412.4312.6312.4212.62173,067
9/4/201412.4412.4812.3312.44290,303
9/3/201412.5912.5912.3812.41582,663
9/2/201412.6312.6912.4612.58299,133
8/29/201412.3712.5612.3312.53522,140
8/28/201412.1812.5112.1012.394,244,585
8/27/201412.4512.4612.1812.261,911,158
8/26/201412.4112.5412.2612.47225,586
8/25/201412.4212.4712.3312.37287,638
8/22/201412.1312.4812.0912.42322,278
8/21/201412.2012.2912.0212.18372,804
8/20/201411.9912.2411.9112.12233,054
8/19/201411.9412.1611.9012.00220,361
8/18/201411.7711.9711.6811.95320,965
8/15/201411.8311.8711.5611.67384,727
8/14/201411.6411.8111.6411.72198,362
8/13/201411.7911.8211.6711.71422,391
8/12/201411.8311.9011.6111.79429,208
8/11/201411.5812.0311.4711.95700,605
8/8/201410.9711.7010.8511.65916,420
8/7/201410.5010.7610.3910.751,400,042
8/6/201410.3910.6010.3510.44169,958
8/5/201410.2910.5110.1810.46206,349
8/4/201410.5010.5510.3010.37243,826
8/1/201410.4410.5210.1910.45441,491
7/31/201410.6210.7310.4610.47782,439
7/30/201410.6810.8110.6110.75378,688
7/29/201410.5010.7410.4210.59776,838
7/28/201410.0810.5510.0510.512,331,133
7/25/201410.4310.589.9110.11502,042
7/24/201410.7710.8110.5910.65216,399
7/23/201411.2211.2210.7810.78153,403
7/22/201411.2711.3611.1811.25103,990
7/21/201411.1611.2711.0811.25169,994
7/18/201410.9411.2410.9411.22161,761
7/17/201411.1511.3110.9610.96149,975
7/16/201411.2311.3511.1011.21188,128
7/15/201411.4011.5011.1311.21226,415
7/14/201411.5111.6211.3111.39236,908
7/11/201411.4311.5611.2711.39314,990
7/10/201411.1611.4211.0411.40314,865
7/9/201411.4411.5011.3611.37277,854
7/8/201411.4311.4911.3411.42177,630
7/7/201411.6011.6011.4711.49175,766
7/3/201411.5211.6811.4811.68137,262
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center