Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Micrel, Inc. (NQ: MCRL)
10.28 USD  +0.04 (+0.44%)
Streaming Delayed Price  /  Updated: 10:03 AM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 10.38 10.48 10.22 10.24 0 -0.16(-1.54%)
May 17, 2013 10.36 10.41 10.33 10.40 0 +0.06(+0.58%)
May 16, 2013 10.31 10.45 10.25 10.34 105,802 +0.02(+0.19%)
May 15, 2013 10.20 10.34 10.20 10.32 0 +0.12(+1.18%)
May 13, 2013 10.25 10.26 10.15 10.20 0 -0.08(-0.78%)
May 10, 2013 10.26 10.30 10.19 10.28 0 +0.06(+0.59%)
May 09, 2013 10.20 10.29 10.15 10.22 0 +0.02(+0.20%)
May 08, 2013 9.990 10.20 9.930 10.20 0 +0.20(+2.00%)
May 07, 2013 10.07 10.19 9.930 10.00 0 -0.08(-0.79%)
May 06, 2013 10.03 10.13 10.02 10.08 0 -0.01(-0.10%)
May 03, 2013 10.12 10.37 9.960 10.09 0 +0.13(+1.31%)
May 02, 2013 9.840 9.970 9.750 9.960 0 +0.20(+2.05%)
May 01, 2013 10.00 10.03 9.740 9.760 322,575 -0.30(-2.98%)
Apr 30, 2013 9.880 10.09 9.810 10.06 0 +0.14(+1.41%)
Apr 29, 2013 9.930 10.02 9.830 9.920 161,697 +0.01(+0.10%)
Apr 26, 2013 9.450 10.06 9.450 9.910 462,163 +0.03(+0.30%)
Apr 25, 2013 9.760 9.910 9.650 9.880 0 +0.13(+1.33%)
Apr 24, 2013 9.740 9.920 9.700 9.750 128,914 +0.00(+0.00%)
Apr 23, 2013 9.660 9.780 9.610 9.750 120,395 +0.21(+2.20%)
Apr 22, 2013 9.650 9.680 9.340 9.540 211,019 -0.11(-1.14%)
Apr 19, 2013 9.580 9.670 9.320 9.650 160,935 +0.07(+0.73%)
Apr 18, 2013 9.750 9.870 9.550 9.580 211,153 -0.12(-1.24%)
Apr 17, 2013 9.790 9.880 9.400 9.700 501,532 -0.23(-2.32%)
Apr 16, 2013 9.850 9.980 9.790 9.930 230,375 +0.16(+1.64%)
Apr 15, 2013 10.06 10.12 9.690 9.770 256,235 -0.35(-3.46%)
Apr 12, 2013 10.14 10.24 10.00 10.12 162,003 -0.08(-0.74%)
Apr 11, 2013 10.16 10.25 10.03 10.20 215,333 +0.03(+0.25%)
Apr 10, 2013 10.01 10.21 9.980 10.17 262,221 +0.19(+1.90%)
Apr 09, 2013 9.750 10.18 9.750 9.980 268,917 -0.09(-0.89%)
Apr 08, 2013 9.980 10.08 9.880 10.07 272,314 +0.10(+1.00%)
Apr 05, 2013 9.860 10.01 9.770 9.970 282,827 -0.02(-0.20%)
Apr 04, 2013 9.830 9.990 9.760 9.990 335,190 +0.14(+1.42%)
Apr 03, 2013 10.02 10.04 9.835 9.850 276,175 -0.17(-1.70%)
Apr 02, 2013 10.26 10.27 9.990 10.02 218,734 -0.19(-1.86%)
Apr 01, 2013 10.54 10.54 10.18 10.21 249,432 -0.30(-2.85%)
Mar 28, 2013 10.53 10.57 10.43 10.51 214,852 +0.00(+0.00%)
Mar 27, 2013 10.44 10.53 10.38 10.51 97,405 -0.02(-0.19%)
Mar 26, 2013 10.56 10.63 10.49 10.53 260,536 +0.01(+0.10%)
Mar 25, 2013 10.50 10.59 10.41 10.52 146,151 +0.05(+0.48%)
Mar 22, 2013 10.39 10.49 10.38 10.47 160,888 +0.11(+1.06%)
Mar 21, 2013 10.39 10.44 10.23 10.36 260,900 -0.12(-1.15%)
Mar 20, 2013 10.40 10.49 10.30 10.48 152,908 +0.18(+1.75%)
Mar 19, 2013 10.37 10.44 10.14 10.30 121,022 -0.05(-0.48%)
Mar 18, 2013 10.34 10.47 10.29 10.35 115,914 -0.08(-0.78%)
Mar 15, 2013 10.70 10.70 10.41 10.43 308,833 -0.26(-2.42%)
Mar 14, 2013 10.58 10.70 10.52 10.69 97,458 +0.16(+1.52%)
Mar 13, 2013 10.53 10.58 10.43 10.53 89,799 +0.04(+0.38%)
Mar 12, 2013 10.59 10.60 10.48 10.49 413,698 -0.11(-1.04%)
Mar 11, 2013 10.65 10.67 10.51 10.60 104,445 -0.08(-0.75%)
Mar 08, 2013 10.63 10.70 10.51 10.68 134,880 +0.14(+1.33%)
Mar 07, 2013 10.60 10.64 10.50 10.54 135,851 -0.01(-0.09%)
Mar 06, 2013 10.59 10.62 10.45 10.55 140,751 +0.00(+0.00%)
Mar 05, 2013 10.44 10.55 10.40 10.55 185,128 +0.20(+1.93%)
Mar 04, 2013 10.43 10.43 10.26 10.35 206,036 -0.11(-1.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here