Micrel (MCRL)
Create an Alert
9.67
+0.16 +1.68%
NASDAQ
Jun 17, 5:00PM
BATS Real time
Currency in USD
Micrel Price:
9.67 for June 17, 2013Micrel Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 14, 2013 | 9.68 | 9.71 | 9.47 | 9.51 | 219031.0 |
| June 13, 2013 | 9.58 | 9.70 | 9.41 | 9.68 | 219400.0 |
| June 12, 2013 | 9.86 | 9.86 | 9.57 | 9.59 | 112889.0 |
| June 11, 2013 | 9.92 | 10.00 | 9.76 | 9.79 | 94700.00 |
| June 10, 2013 | 10.03 | 10.06 | 9.95 | 10.03 | 185778.0 |
| June 7, 2013 | 9.98 | 10.03 | 9.80 | 10.01 | 218480.0 |
| June 6, 2013 | 9.93 | 10.03 | 9.745 | 9.88 | 128263.0 |
| June 5, 2013 | 9.98 | 10.03 | 9.88 | 9.93 | 99313.00 |
| June 4, 2013 | 9.94 | 10.16 | 9.94 | 10.01 | 169785.0 |
| June 3, 2013 | 9.96 | 10.13 | 9.80 | 9.93 | 283168.0 |
| May 31, 2013 | 10.03 | 10.13 | 9.92 | 9.95 | 148288.0 |
| May 30, 2013 | 10.01 | 10.15 | 10.01 | 10.12 | 117593.0 |
| May 29, 2013 | 10.01 | 10.06 | 9.82 | 10.00 | 240066.0 |
| May 28, 2013 | 10.24 | 10.29 | 10.06 | 10.10 | 175534.0 |
| May 24, 2013 | 10.14 | 10.24 | 10.00 | 10.11 | 260820.0 |
| May 23, 2013 | 9.97 | 10.20 | 9.94 | 10.18 | 234665.0 |
| May 22, 2013 | 10.22 | 10.34 | 9.985 | 10.04 | 253946.0 |
| May 21, 2013 | 10.26 | 10.33 | 10.18 | 10.24 | 201900.0 |
| May 20, 2013 | 10.38 | 10.48 | 10.22 | 10.24 | 211747.0 |
| May 17, 2013 | 10.36 | 10.41 | 10.33 | 10.40 | 174761.0 |
| May 16, 2013 | 10.31 | 10.45 | 10.25 | 10.34 | 104247.0 |
| May 15, 2013 | 10.20 | 10.34 | 10.20 | 10.32 | 114190.0 |
| May 14, 2013 | 10.20 | 10.29 | 10.20 | 10.23 | 109809.0 |
| May 13, 2013 | 10.25 | 10.26 | 10.15 | 10.20 | 69167.00 |
| May 10, 2013 | 10.26 | 10.30 | 10.19 | 10.28 | 85297.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MCRL Price Benchmarks
| Companies | |
|---|---|
| Parkervision | 4.05 |
| Applied Micro Circuits Corporation | 7.78 |
| ARM | 40.47 |
MCRL Price Range, Past 5 Years
| Minimum | 5.820 | Nov 19 2008 |
| Maximum | 14.71 | Feb 17 2011 |
| Average | 9.702 |
