$12.32 -0.23 (%) Micrel Inc - NASDAQ

Sep. 22, 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
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
7/2/201411.3611.5411.3611.47193,567
7/1/201411.2911.5711.1011.40203,733
6/30/201411.2211.3311.1511.28164,708
6/27/201411.1511.2911.1311.26657,110
6/26/201411.3211.3211.1111.24166,907
6/25/201411.2411.3711.1411.34128,247
6/24/201411.4211.6211.3111.31366,404
6/23/201411.4311.4811.3711.42170,884
6/20/201411.4511.4511.3111.43327,392
6/19/201411.4711.5611.2711.41657,581
6/18/201411.4611.4811.3311.44212,141
6/17/201411.3211.5411.2611.44203,987
6/16/201411.2711.3711.2011.32333,514
6/13/201411.2011.3011.0511.30180,153
6/12/201411.1411.1910.8111.16227,307
6/11/201411.0711.1910.8811.15387,656
6/10/201411.1011.1810.9511.09343,501
6/9/201410.9211.1510.9211.12135,031
6/6/201411.0211.0810.8910.95132,460
6/5/201410.7411.0510.6010.95258,512
6/4/201410.5210.8410.5210.73217,131
6/3/201410.5810.7210.4810.57201,614
6/2/201410.7010.7410.4610.60363,829
5/30/201410.7510.7910.6310.65334,565
5/29/201410.7710.8410.6610.72360,182
5/28/201410.7510.7910.6010.76342,032
5/27/201410.7010.8510.4810.77340,022
5/23/201410.4310.6210.3710.62341,834
5/22/201410.2810.5310.2810.41474,383
5/21/201410.3610.5310.1910.30385,243
5/20/201410.3110.4010.1510.26488,667
5/19/201410.2510.4110.2310.31464,517
5/16/201410.1510.2710.0810.19285,529
5/15/201410.3310.4010.1310.16468,323
5/14/201410.6210.6510.2910.38289,367
5/13/201410.9110.9210.5710.69338,046
5/12/201410.3110.9710.3110.93356,752
5/9/201410.1410.3110.0910.26268,087
5/8/201410.1510.4310.1010.18222,961
5/7/201410.2010.319.9610.19221,884
5/6/201410.1210.2510.0610.09257,821
5/5/201410.0110.309.9810.23300,700
5/2/201410.0310.2210.0010.11330,498
5/1/20149.9510.089.849.94291,276
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center