$15.21 +0.35 (%) Micrel Inc - NASDAQ

Mar. 5, 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
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
11/21/201412.8012.8012.5912.72236,034
11/20/201412.3412.6012.2812.60136,569
11/19/201412.5312.6712.3412.46180,988
11/18/201412.3112.6212.3112.54153,426
11/17/201412.4412.4912.2312.29109,606
11/14/201412.4012.5512.2612.44160,677
11/13/201412.5112.6312.2812.35107,924
11/12/201412.3612.5212.3212.51125,618
11/11/201412.4112.4912.3212.40146,870
11/10/201412.4012.4912.0012.42147,120
11/7/201412.2512.4412.0412.37231,972
11/6/201412.1312.2512.0612.24183,075
11/5/201412.2012.3012.0712.17319,272
11/4/201412.0412.4611.8412.10251,398
11/3/201412.1412.3112.0412.10291,765
10/31/201412.1412.5312.0212.14526,725
10/30/201411.8612.0011.6211.83342,785
10/29/201411.5111.9211.5111.88254,262
10/28/201411.4811.7111.4811.56543,705
10/27/201411.3411.5311.1911.49473,518
10/24/201411.3411.8511.0011.46696,355
10/23/201411.7011.8111.6111.77288,046
10/22/201411.6211.7311.4811.53473,953
10/21/201411.4211.5711.3111.54416,121
10/20/201411.2711.5111.2211.35464,302
10/17/201411.3111.5511.1711.30506,356
10/16/201411.2511.5211.0711.13515,052
10/15/201411.0411.4910.9711.43328,869
10/14/201411.2011.5011.0611.22237,962
10/13/201411.0211.3510.8511.07307,691
10/10/201411.3411.3911.0411.06317,153
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center