MCRL

Micrel, Incorporated Historical Stock Prices

$13.94
*  
0.01
0.07%
Get MCRL Alerts
*Delayed - data as of Aug. 3, 2015 9:51 ET  -  Find a broker to begin trading MCRL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MCRL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:51  13.92  13.96  13.92  13.94 33,176
07/31/2015 13.99 14.05 13.92 13.95 457,640
07/30/2015 13.96 14.05 13.885 13.99 1,088,650
07/29/2015 13.99 14 13.92 13.96 496,325
07/28/2015 13.89 14 13.85 14 1,517,042
07/27/2015 13.87 13.91 13.84 13.85 1,380,293
07/24/2015 13.95 13.96 13.88 13.88 1,195,978
07/23/2015 13.94 13.97 13.93 13.96 1,067,908
07/22/2015 13.96 13.97 13.9 13.92 2,059,941
07/21/2015 13.97 13.98 13.94 13.96 1,689,160
07/20/2015 13.96 13.99 13.95 13.96 1,300,126
07/17/2015 13.97 13.98 13.95 13.96 923,787
07/16/2015 13.96 13.97 13.94 13.96 589,832
07/15/2015 13.98 13.9899 13.93 13.95 911,814
07/14/2015 13.96 14 13.95 13.97 870,399
07/13/2015 13.96 13.97 13.94 13.96 1,826,351
07/10/2015 13.96 13.96 13.93 13.93 665,385
07/09/2015 13.97 13.97 13.91 13.93 623,446
07/08/2015 13.9 13.93 13.9 13.92 1,400,562
07/07/2015 13.93 13.94 13.88 13.92 1,569,482
07/06/2015 13.91 13.97 13.9 13.9 651,536
07/02/2015 13.94 13.95 13.9 13.94 486,002
07/01/2015 13.95 14.05 13.9 13.92 317,420
06/30/2015 13.9 13.93 13.87 13.9 331,234
06/29/2015 13.85 13.89 13.83 13.88 835,451
06/26/2015 13.88 13.8999 13.82 13.85 760,132
06/25/2015 13.9 13.91 13.825 13.87 493,671
06/24/2015 13.9 13.92 13.88 13.9 1,787,819
06/23/2015 13.9 13.93 13.87 13.92 138,016
06/22/2015 13.95 14.04 13.84 13.88 376,770
06/19/2015 13.93 13.96 13.9 13.92 658,316
06/18/2015 13.9 13.945 13.88 13.89 286,505
06/17/2015 13.88 13.94 13.88 13.895 256,224
06/16/2015 13.91 13.92 13.85 13.87 719,095
06/15/2015 13.91 13.93 13.89 13.91 1,181,627
06/12/2015 13.91 13.95 13.895 13.94 434,062
06/11/2015 13.94 13.96 13.91 13.93 175,385
06/10/2015 13.95 13.99 13.91 13.92 290,644
06/09/2015 13.91 13.94 13.91 13.91 457,328
06/08/2015 13.9 13.94 13.9 13.91 1,111,900
06/05/2015 13.92 13.93 13.91 13.93 498,524
06/04/2015 13.92 13.95 13.9 13.91 2,261,559
06/03/2015 13.97 13.99 13.92 13.92 283,696
06/02/2015 13.93 14.01 13.91 13.94 534,546
06/01/2015 13.95 13.97 13.91 13.95 389,311
05/29/2015 13.92 13.98 13.9 13.92 564,103
05/28/2015 13.97 14.01 13.91 13.91 593,824
05/27/2015 13.92 14.01 13.9 14.01 1,401,831
05/26/2015 13.92 13.935 13.89 13.89 361,645
05/22/2015 13.92 13.95 13.92 13.94 352,272
05/21/2015 13.91 13.94 13.91 13.93 395,140
05/20/2015 13.91 13.95 13.91 13.91 790,833
05/19/2015 13.95 13.959 13.9 13.9 605,190
05/18/2015 13.94 13.98 13.91 13.96 547,592
05/15/2015 13.91 13.96 13.87 13.95 3,210,987
05/14/2015 13.9 13.91 13.87 13.9 900,502
05/13/2015 13.9 13.93 13.86 13.86 1,125,875
05/12/2015 13.89 13.92 13.87 13.88 1,172,638
05/11/2015 13.89 13.905 13.87 13.89 1,641,307
05/08/2015 13.84 13.94 13.81 13.87 12,064,710
05/07/2015 13.55 13.77 13.435 13.5 199,270
05/06/2015 13.53 13.752 13.4 13.58 148,755
05/05/2015 13.62 13.98 13.42 13.5 297,040
05/04/2015 13.78 13.976 13.66 13.71 167,026
05/01/2015 13.63 13.93 13.63 13.85 159,914
04/30/2015 13.95 14.196 13.55 13.6 270,415
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?