$14.69 +0.26 (%) Micrel Inc - NASDAQ

Apr. 20, 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
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
3/10/201515.2015.3515.0215.04173,430
3/9/201515.4715.6315.3015.35189,572
3/6/201515.0915.4615.0915.40341,940
3/5/201514.8615.2814.7715.21351,660
3/4/201514.7914.9814.6314.86479,055
3/3/201515.1115.1414.7114.84681,972
3/2/201514.8915.3514.8215.14555,382
2/27/201514.9215.0414.7314.93217,247
2/26/201514.7415.0214.7014.99259,053
2/25/201514.9414.9714.6714.77168,947
2/24/201514.8415.1014.7015.02269,469
2/23/201514.7814.9014.6714.86156,787
2/20/201514.8314.8314.5614.79149,500
2/19/201514.8514.9014.7414.83119,858
2/18/201514.4514.9814.4414.91431,845
2/17/201514.4914.6714.3214.55127,082
2/13/201514.5714.7014.4614.63137,534
2/12/201514.5914.7814.4514.60182,303
2/11/201514.4314.7714.4314.73200,959
2/10/201514.2714.5114.0514.49170,610
2/9/201514.1914.2714.0114.12140,660
2/6/201514.4014.5514.2014.28208,631
2/5/201514.3314.4514.1414.34206,543
2/4/201514.1414.3214.0614.25203,187
2/3/201514.0114.2313.9514.14427,591
2/2/201514.0714.1313.8414.08313,208
1/30/201514.1714.7413.6914.07636,823
1/29/201514.1814.3314.0014.28536,346
1/28/201514.3714.6014.1514.19289,440
1/27/201514.2514.4414.2514.28332,731
1/26/201514.3814.6114.2114.45316,550
1/23/201514.5514.7314.3814.43493,314
1/22/201514.5414.5514.1714.53339,685
1/21/201514.1014.6814.0314.51586,796
1/20/201513.8214.3813.6614.081,082,184
1/16/201513.2013.3512.9913.32542,267
1/15/201513.5913.6113.2313.25222,362
1/14/201513.4813.6413.3613.53356,350
1/13/201513.9014.1813.5513.62221,669
1/12/201513.7813.8313.5313.77214,902
1/9/201513.7513.9113.6713.83260,737
1/8/201513.5413.9413.3913.75455,869
1/7/201513.5013.6713.3613.52312,444
1/6/201514.0014.0213.3413.43257,130
1/5/201514.2014.3013.8913.96167,600
1/2/201514.5214.7514.1414.26274,942
12/31/201414.4814.7514.4814.51217,866
12/30/201414.4214.6714.3814.48105,850
12/29/201414.3114.4514.1814.45159,583
12/26/201414.1814.3414.1214.3097,740
12/24/201414.0514.4214.0514.17129,385
12/23/201414.0614.1613.9114.02131,106
12/22/201413.7614.0413.7113.99193,135
12/19/201414.0114.1013.7413.76910,682
12/18/201414.0914.0913.7914.02224,777
12/17/201413.4713.8913.2513.87234,251
12/16/201413.6313.7913.4013.47363,852
12/15/201413.5413.7713.3613.62208,919
12/12/201413.5613.7813.3813.50181,790
12/11/201413.6413.8913.6413.72131,317
12/10/201413.8913.9013.5513.56234,302
12/9/201413.8814.0713.5513.96288,737
12/8/201413.9914.1313.8413.98270,860
12/5/201413.8114.2113.7114.04471,871
12/4/201413.6413.8813.6413.81365,039
12/3/201413.4413.6813.3813.53268,884
12/2/201413.1113.4313.1113.38163,051
12/1/201413.0313.1812.9713.10230,246
11/28/201413.0213.0812.9213.05267,470
11/26/201412.6913.0212.4813.01365,842
11/25/201412.8612.9412.6612.6799,687
11/24/201412.7012.8612.6412.83155,493
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center