MCRL

Micrel, Incorporated Historical Stock Prices

$10.59
*  
0.08
0.76%
Get MCRL Alerts
*Delayed - data as of Jul. 29, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.50  10.74  10.42  10.59 776,838
07/29/2014 10.5 10.74 10.42 10.59 776,838
07/28/2014 10.08 10.55 10.052 10.51 2,329,496
07/25/2014 10.43 10.576 9.907 10.11 502,042
07/24/2014 10.77 10.81 10.59 10.65 216,399
07/23/2014 11.22 11.22 10.78 10.78 153,403
07/22/2014 11.27 11.36 11.18 11.25 103,990
07/21/2014 11.16 11.27 11.08 11.25 169,994
07/18/2014 10.94 11.24 10.94 11.22 161,761
07/17/2014 11.15 11.312 10.955 10.96 149,975
07/16/2014 11.23 11.348 11.1 11.21 188,128
07/15/2014 11.4 11.496 11.13 11.21 226,415
07/14/2014 11.51 11.62 11.31 11.39 236,908
07/11/2014 11.43 11.56 11.27 11.39 314,990
07/10/2014 11.16 11.42 11.04 11.4 314,865
07/09/2014 11.44 11.5025 11.36 11.37 277,854
07/08/2014 11.43 11.494 11.335 11.42 177,630
07/07/2014 11.6 11.6 11.468 11.49 175,766
07/03/2014 11.52 11.68 11.48 11.68 137,262
07/02/2014 11.36 11.54 11.36 11.47 193,567
07/01/2014 11.29 11.57 11.101 11.4 203,733
06/30/2014 11.22 11.33 11.15 11.28 164,708
06/27/2014 11.15 11.29 11.13 11.26 657,110
06/26/2014 11.32 11.32 11.105 11.24 166,907
06/25/2014 11.24 11.37 11.14 11.34 128,247
06/24/2014 11.42 11.615 11.31 11.31 366,404
06/23/2014 11.43 11.48 11.37 11.42 170,884
06/20/2014 11.45 11.45 11.31 11.43 327,392
06/19/2014 11.47 11.56 11.27 11.41 657,581
06/18/2014 11.46 11.48 11.33 11.44 212,141
06/17/2014 11.32 11.54 11.26 11.44 203,987
06/16/2014 11.27 11.37 11.204 11.32 333,514
06/13/2014 11.2 11.3 11.05 11.3 180,153
06/12/2014 11.14 11.19 10.81 11.16 227,307
06/11/2014 11.07 11.19 10.8758 11.15 387,656
06/10/2014 11.1 11.18 10.946 11.09 343,501
06/09/2014 10.92 11.15 10.92 11.12 135,031
06/06/2014 11.02 11.08 10.894 10.95 132,460
06/05/2014 10.74 11.05 10.601 10.95 258,512
06/04/2014 10.52 10.84 10.52 10.73 217,131
06/03/2014 10.58 10.72 10.48 10.57 201,614
06/02/2014 10.7 10.74 10.46 10.6 363,829
05/30/2014 10.75 10.786 10.63 10.65 334,565
05/29/2014 10.77 10.84 10.66 10.72 360,182
05/28/2014 10.75 10.79 10.6001 10.76 342,032
05/27/2014 10.7 10.85 10.4801 10.77 340,022
05/23/2014 10.43 10.62 10.37 10.62 341,834
05/22/2014 10.28 10.53 10.28 10.41 471,167
05/21/2014 10.36 10.53 10.19 10.3 385,243
05/20/2014 10.31 10.396 10.15 10.26 488,667
05/19/2014 10.25 10.41 10.23 10.31 464,517
05/16/2014 10.15 10.27 10.08 10.19 285,529
05/15/2014 10.33 10.4 10.13 10.16 467,350
05/14/2014 10.62 10.65 10.29 10.38 289,367
05/13/2014 10.91 10.915 10.57 10.69 338,046
05/12/2014 10.31 10.97 10.31 10.93 356,752
05/09/2014 10.14 10.31 10.09 10.26 268,087
05/08/2014 10.15 10.43 10.1 10.18 222,961
05/07/2014 10.2 10.305 9.96 10.19 221,884
05/06/2014 10.12 10.25 10.055 10.09 257,382
05/05/2014 10.01 10.3 9.975 10.23 300,700
05/02/2014 10.03 10.22 10 10.11 330,498
05/01/2014 9.95 10.08 9.84 9.94 290,476
04/30/2014 9.89 10.01 9.741 9.96 357,834
04/29/2014 10.11 10.17 9.91 9.92 264,388
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?