Micrel Inc $10.95

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : MCRL  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRL historical data

Date Open High Low Close Volume
4/22/201410.7111.0010.7110.95216,512
4/21/201410.7510.8810.6210.7374,390
4/17/201410.6510.8510.5510.74101,270
4/16/201410.5610.6710.3410.65141,623
4/15/201410.4610.6910.3210.52411,759
4/14/201410.6910.7710.4010.45217,617
4/11/201410.6510.8510.5010.57242,506
4/10/201411.1211.1210.7510.76252,795
4/9/201411.1211.2311.0411.14122,765
4/8/201410.9011.1610.9011.10199,412
4/7/201411.0111.1410.8410.92197,733
4/4/201411.5711.5711.0111.06212,967
4/3/201411.5011.6011.4211.47106,888
4/2/201411.5911.5911.1011.49145,038
4/1/201411.1311.6111.0711.60280,427
3/31/201410.8411.2110.8111.08275,237
3/28/201410.7210.9710.5510.81159,500
3/27/201410.9211.1010.7410.74204,336
3/26/201411.1011.2510.8710.87187,957
3/25/201411.0411.1910.9911.03137,058
3/24/201411.0311.1710.8911.00118,710
3/21/201411.0111.1910.9311.04368,484
3/20/201410.9011.0410.8210.96148,370
3/19/201410.8510.9710.7810.94221,110
3/18/201410.6310.8910.6310.89194,816
3/17/201410.5610.7010.4610.65172,016
3/14/201410.3010.4910.3010.48119,532
3/13/201410.4410.4810.2310.33129,221
3/12/201410.3610.4810.3510.44142,422
3/11/201410.5310.5310.3510.41166,185
3/10/201410.4710.6110.4710.53143,032
3/7/201410.6710.6810.4610.5494,027
3/6/201410.6310.6710.5310.59118,779
3/5/201410.6010.6810.5510.60123,334
3/4/201410.3910.7410.2110.64330,295
3/3/201410.3710.3710.2010.25141,491
2/28/201410.4310.5110.3610.44266,327
2/27/201410.5010.5010.3810.44126,422
2/26/201410.3410.6710.3410.54265,795
2/25/201410.3810.4210.2910.30146,999
2/24/201410.3210.4710.2310.39248,858
2/21/201410.4210.5910.2110.30247,610
2/20/201410.1510.3710.1010.36205,685
2/19/201410.0810.2010.0010.11326,720
2/18/201410.2010.2310.1010.14107,351
2/14/201410.2710.2910.1110.1998,764
2/13/201410.0610.3010.0310.28254,467
2/12/201410.1010.3110.1010.16201,119
2/11/20149.8710.149.8610.09319,858
2/10/20149.809.919.669.90143,067
2/7/20149.939.939.779.84205,787
2/6/20149.929.999.839.87209,882
2/5/20149.859.979.769.90291,405
2/4/20149.8210.049.509.89347,677
2/3/20149.9510.119.739.811,002,400
1/31/20149.7610.209.709.981,140,450
1/30/20149.9610.039.8310.01232,315
1/29/20149.749.889.749.85204,446
1/28/20149.809.929.729.85227,251
1/27/20149.869.979.809.81135,302
1/24/201410.0610.269.849.85150,321
1/23/20149.9010.279.8810.17181,130
1/22/201410.2910.4410.2510.29154,678
1/21/201410.1910.2610.1210.26263,387
1/17/201410.0510.1710.0010.09128,806
1/16/201410.0910.2410.0110.09161,614
1/15/201410.0110.1510.0110.11155,729
1/14/20149.749.989.739.96147,974
1/13/20149.729.819.639.69172,689
1/10/20149.789.899.639.74119,017
1/9/20149.859.879.679.7576,926
1/8/20149.769.839.539.81205,098
1/7/20149.689.859.649.72172,558
1/6/20149.869.869.629.65138,414
1/3/20149.729.859.629.78102,383
1/2/20149.819.819.639.72156,946
12/31/20139.829.949.779.87153,671
12/30/20139.729.869.589.81115,736
12/27/20139.799.859.679.73147,544
12/26/20139.839.899.749.75160,655
12/24/20139.819.959.689.80104,810
12/23/20139.819.869.699.81195,098
12/20/20139.569.789.519.77521,119
12/19/20139.739.739.519.52192,250
12/18/20139.799.839.649.76211,419
12/17/20139.769.869.579.76165,410
12/16/20139.579.719.509.56179,424
12/13/20139.499.589.449.50186,454
12/12/20139.469.569.359.48320,327
12/11/20139.339.529.339.42334,944
12/10/20139.629.699.449.46143,171
12/9/20139.719.739.549.65205,120
12/6/20139.729.749.629.69142,854
12/5/20139.459.649.379.6298,318
12/4/20139.509.579.319.46200,849
12/3/20139.469.679.469.53167,937
12/2/20139.699.699.419.49149,219
11/29/20139.699.849.699.71134,040
11/27/20139.609.709.449.69237,200
11/26/20139.589.669.509.62154,859
Trading Center