Micrel Inc $10.77

up +0.18


30/7/2014 02:17 PM  |  NASDAQ : MCRL  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCRL historical data

Date Open High Low Close Volume
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
4/30/20149.8910.019.749.96358,266
4/29/201410.1110.179.919.92265,689
4/28/201410.4010.4010.0110.09360,024
4/25/201410.8311.1110.3410.40232,017
4/24/201410.9611.1110.8210.94137,036
4/23/201410.9311.0010.4810.91133,823
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
Trading Center