$13.95 0.00 (%) Micrel Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201513.9914.0513.9213.95465,372
7/30/201513.9614.0513.8913.991,088,650
7/29/201513.9914.0013.9213.96496,325
7/28/201513.8914.0013.8514.001,517,042
7/27/201513.8713.9113.8413.851,380,293
7/24/201513.9513.9613.8813.881,195,978
7/23/201513.9413.9713.9313.961,067,908
7/22/201513.9613.9713.9013.922,059,941
7/21/201513.9713.9813.9413.961,689,160
7/20/201513.9613.9913.9513.961,300,126
7/17/201513.9713.9813.9513.96923,787
7/16/201513.9613.9713.9413.96589,832
7/15/201513.9813.9913.9313.95911,814
7/14/201513.9614.0013.9513.97870,399
7/13/201513.9613.9713.9413.961,826,351
7/10/201513.9613.9613.9313.93665,385
7/9/201513.9713.9713.9113.93623,446
7/8/201513.9013.9313.9013.921,400,562
7/7/201513.9313.9413.8813.921,569,482
7/6/201513.9113.9713.9013.90651,549
7/2/201513.9413.9513.9013.94486,002
7/1/201513.9514.0513.9013.92317,420
6/30/201513.9013.9313.8713.90331,234
6/29/201513.8513.8913.8313.88835,991
6/26/201513.8813.9013.8213.85760,132
6/25/201513.9013.9113.8313.87493,671
6/24/201513.9013.9213.8813.901,787,819
6/23/201513.9013.9313.8713.92138,016
6/22/201513.9514.0413.8413.88376,770
6/19/201513.9313.9613.9013.92658,316
6/18/201513.9013.9513.8813.89286,505
6/17/201513.8813.9413.8813.90256,224
6/16/201513.9113.9213.8513.87719,095
6/15/201513.9113.9313.8913.911,181,627
6/12/201513.9113.9513.9013.94434,062
6/11/201513.9413.9613.9113.93175,385
6/10/201513.9513.9913.9113.92290,644
6/9/201513.9113.9413.9113.91457,428
6/8/201513.9013.9413.9013.911,111,900
6/5/201513.9213.9313.9113.93498,524
6/4/201513.9213.9513.9013.912,261,559
6/3/201513.9713.9913.9213.92283,696
6/2/201513.9314.0113.9113.94534,546
6/1/201513.9513.9713.9113.95389,311
5/29/201513.9213.9813.9013.92564,103
5/28/201513.9714.0113.9113.91593,824
5/27/201513.9214.0113.9014.011,401,831
5/26/201513.9213.9413.8913.89361,645
5/22/201513.9213.9513.9213.94352,272
5/21/201513.9113.9413.9113.93395,140
5/20/201513.9113.9513.9113.91790,833
5/19/201513.9513.9613.9013.90605,190
5/18/201513.9413.9813.9113.96547,592
5/15/201513.9113.9613.8713.953,210,987
5/14/201513.9013.9113.8713.90900,502
5/13/201513.9013.9313.8613.861,125,875
5/12/201513.8913.9213.8713.881,172,638
5/11/201513.8913.9113.8713.891,641,307
5/8/201513.8413.9413.8113.8712,064,709
5/7/201513.5513.7713.4413.50200,070
5/6/201513.5313.7513.4013.58148,755
5/5/201513.6213.9813.4213.50297,040
5/4/201513.7813.9813.6613.71167,026
5/1/201513.6313.9313.6313.85159,914
4/30/201513.9514.2013.5513.60270,415
4/29/201514.1214.3314.0114.03123,119
4/28/201514.1414.2313.9014.18177,060
4/27/201514.1814.3913.9814.13222,706
4/24/201515.0715.1514.0414.20256,126
4/23/201514.6414.7814.5014.60142,565
4/22/201514.7914.8114.5314.74125,913
4/21/201514.8314.8314.6414.73112,169
4/20/201514.5314.7914.5314.69144,201
4/17/201514.6414.6714.3414.43221,173
4/16/201514.7014.8314.6614.76165,675
4/15/201514.7514.8114.6614.79130,829
4/14/201515.0415.0614.6214.64183,266
4/13/201514.9015.3514.9015.041,255,142
4/10/201514.4814.4814.3414.40141,821
4/9/201514.3814.5714.3014.40190,376
4/8/201514.4814.6014.4214.46249,219
4/7/201514.5614.6914.4614.47204,173
4/6/201514.5914.7614.5014.55382,057
4/2/201514.9215.1014.6214.71154,503
4/1/201515.0315.0914.7514.90160,260
3/31/201515.1515.2915.0215.08150,144
3/30/201514.9815.2914.8515.25217,047
3/27/201514.5714.9714.4814.87199,658
3/26/201514.5714.8014.4314.63513,868
3/25/201515.6115.6114.6514.73312,682
3/24/201515.6015.7215.5315.57242,375
3/23/201515.6315.7115.5715.63130,177
3/20/201515.5115.7115.3515.63412,567
3/19/201515.2615.3915.1415.39103,057
3/18/201515.3415.3414.8315.28218,263
3/17/201515.3315.4715.2215.37207,976
3/16/201515.3815.5015.3015.39142,458
3/13/201515.4615.5115.2215.30234,546
3/12/201515.2615.4915.1215.43273,299
3/11/201515.0915.3515.0715.32196,085
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!