MICREL Historical Stock Price

Below is the stock price history for Micrel MCRL. Data is recorded each day for the historical open, high, low, close and volume. The Micrel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Micrel Historical Stock Price

DateOpenHighLowCloseVolume
2015-08-03 13.93 13.95 13.86 13.88 166,245
2015-07-31 13.97 14.04 13.93 13.94 71,730
2015-07-30 13.96 14.04 13.89 13.99 166,112
2015-07-29 13.98 14.00 13.93 13.975 110,614
2015-07-28 13.86 13.99 13.85 13.98 122,810
2015-07-27 13.86 13.90 13.85 13.86 144,413
2015-07-24 13.95 13.95 13.88 13.88 226,185
2015-07-23 13.95 13.97 13.93 13.95 209,927
2015-07-22 13.96 13.97 13.91 13.93 248,068
2015-07-21 13.95 13.975 13.94 13.97 181,246
2015-07-20 13.97 13.99 13.95 13.95 278,980
2015-07-17 13.97 13.98 13.96 13.97 301,953
2015-07-16 13.94 13.97 13.94 13.96 154,594
2015-07-15 13.96 13.97 13.94 13.955 228,215
2015-07-14 13.96 13.99 13.95 13.97 41,724
2015-07-13 13.96 13.97 13.94 13.96 129,302
2015-07-10 13.94 13.95 13.94 13.95 41,970
2015-07-09 13.94 13.94 13.92 13.94 54,008
2015-07-08 13.91 13.93 13.90 13.93 256,668
2015-07-07 13.93 13.93 13.89 13.92 85,246
2015-07-06 13.915 13.96 13.91 13.915 65,175
2015-07-02 13.90 13.95 13.90 13.94 63,509
2015-07-01 13.92 13.92 13.90 13.92 25,466
2015-06-30 13.90 13.92 13.88 13.89 23,831
2015-06-29 13.83 13.89 13.83 13.89 118,111
2015-06-26 13.85 13.87 13.83 13.85 55,414
2015-06-25 13.90 13.91 13.83 13.85 82,464
2015-06-24 13.90 13.915 13.89 13.895 36,512
2015-06-23 13.88 13.93 13.88 13.92 10,855
2015-06-22 13.92 13.92 13.86 13.87 41,528

» More Micrel Stock Price History

To see other companies like Micrel (MCRL), view our stock market today for news, and other data.