$13.91 -0.10 (%) Micrel Inc - NASDAQ

May. 28, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center