MCRL

Micrel, Incorporated Historical Stock Prices

$14.02
*  
0.15
1.08%
Get MCRL Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading MCRL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.09  14.09  13.79  14.02 224,777
12/17/2014 13.47 13.89 13.25 13.87 234,251
12/16/2014 13.63 13.79 13.4 13.47 363,652
12/15/2014 13.54 13.77 13.36 13.62 208,919
12/12/2014 13.56 13.78 13.38 13.5 181,790
12/11/2014 13.64 13.89 13.64 13.72 131,317
12/10/2014 13.89 13.9 13.55 13.56 234,302
12/09/2014 13.88 14.07 13.5501 13.96 288,737
12/08/2014 13.99 14.13 13.84 13.98 270,860
12/05/2014 13.81 14.21 13.7068 14.04 471,871
12/04/2014 13.64 13.88 13.64 13.81 365,039
12/03/2014 13.44 13.68 13.38 13.53 268,884
12/02/2014 13.11 13.43 13.11 13.38 163,051
12/01/2014 13.03 13.18 12.97 13.1 230,246
11/28/2014 13.02 13.08 12.92 13.05 267,470
11/26/2014 12.69 13.02 12.48 13.01 365,842
11/25/2014 12.86 12.9399 12.66 12.67 99,687
11/24/2014 12.7 12.86 12.64 12.83 155,493
11/21/2014 12.8 12.8 12.59 12.72 236,034
11/20/2014 12.34 12.6 12.28 12.6 136,536
11/19/2014 12.53 12.67 12.34 12.46 180,988
11/18/2014 12.31 12.62 12.31 12.54 153,426
11/17/2014 12.44 12.4899 12.23 12.29 109,606
11/14/2014 12.4 12.55 12.259 12.44 160,677
11/13/2014 12.51 12.63 12.28 12.35 107,924
11/12/2014 12.36 12.52 12.32 12.51 125,618
11/11/2014 12.41 12.486 12.32 12.4 146,764
11/10/2014 12.4 12.49 12 12.42 147,120
11/07/2014 12.25 12.44 12.04 12.37 231,972
11/06/2014 12.13 12.25 12.06 12.24 183,075
11/05/2014 12.2 12.3 12.07 12.17 319,272
11/04/2014 12.04 12.455 11.84 12.095 251,398
11/03/2014 12.14 12.31 12.04 12.1 291,765
10/31/2014 12.14 12.53 12.015 12.14 526,725
10/30/2014 11.86 12 11.62 11.83 342,785
10/29/2014 11.51 11.92 11.51 11.88 254,262
10/28/2014 11.48 11.71 11.48 11.56 543,705
10/27/2014 11.34 11.531 11.19 11.49 473,518
10/24/2014 11.34 11.85 11.002 11.46 696,355
10/23/2014 11.7 11.812 11.61 11.77 288,046
10/22/2014 11.62 11.728 11.48 11.53 473,953
10/21/2014 11.42 11.57 11.31 11.54 416,121
10/20/2014 11.27 11.51 11.22 11.35 464,302
10/17/2014 11.31 11.55 11.17 11.3 506,356
10/16/2014 11.25 11.52 11.07 11.13 514,934
10/15/2014 11.04 11.485 10.97 11.43 328,869
10/14/2014 11.2 11.5 11.06 11.22 237,962
10/13/2014 11.02 11.35 10.85 11.07 307,691
10/10/2014 11.34 11.39 11.04 11.06 317,153
10/09/2014 11.96 11.96 11.58 11.58 209,981
10/08/2014 11.54 11.99 11.43 11.98 568,376
10/07/2014 11.69 11.79 11.49 11.56 266,105
10/06/2014 12.02 12.08 11.79 11.79 192,539
10/03/2014 12.26 12.32 11.97 11.99 205,805
10/02/2014 12 12.19 11.95 12.13 189,167
10/01/2014 12.03 12.05 11.81 12.02 730,458
09/30/2014 12.21 12.21 12.03 12.03 332,857
09/29/2014 12.04 12.25 12 12.19 170,726
09/26/2014 12.11 12.19 12.06 12.17 226,166
09/25/2014 12.31 12.31 11.97 12.06 399,346
09/24/2014 12.22 12.39 12.15 12.295 143,744
09/23/2014 12.3 12.43 12.16 12.16 282,746
09/22/2014 12.5 12.52 12.28 12.32 161,311
09/19/2014 12.65 12.69 12.4507 12.55 883,113
09/18/2014 12.45 12.62 12.22 12.62 213,922
09/17/2014 12.26 12.45 12.22 12.36 197,061
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?