Stock Quote and Chart for Micrel Incorporated [NASDAQ]

HOME

|

|

SYMBOL LISTS

|

PRODUCTS & SERVICES

|

|

|

Stock Quote and Chart

Download Data for this Exchange

Download Data for this Symbol

MCRL

Micrel Incorporated [NASDAQ]

20 Nov 2008 00:00

LAST: 6.0100	CHANGE: 0.1900	OPEN: 5.9900	HIGH: 6.5100	ASK:	VOLUME: 771,500
LAST: 6.0100	CHANGE(%): 3.26%	PREV: 5.8200	LOW: 5.7800	BID:

DOWNLOAD HISTORICAL END OF DAY DATA FOR THIS SYMBOL

Historical Data (Last 10 days)

DateTime	Open	High	Low	Close	Volume
20 Nov 2008	5.9900	6.5100	5.7800	6.0100	771,500
19 Nov 2008	6.0900	6.3100	5.8000	5.8200	382,000
18 Nov 2008	6.3300	6.4300	5.9800	6.2000	407,700
17 Nov 2008	6.3500	6.5500	6.2500	6.2600	398,500
14 Nov 2008	6.6600	6.6700	6.2700	6.4200	545,100
13 Nov 2008	6.7800	6.8300	6.0700	6.8100	816,200
12 Nov 2008	7.0200	7.2200	6.5300	6.5300	523,900
11 Nov 2008	7.0100	7.2300	6.9900	7.0800	463,200
10 Nov 2008	7.2900	7.4800	7.0100	7.0600	671,700
07 Nov 2008	6.9600	7.3100	6.9600	7.2000	378,400

MEMBER LOGIN

Email:

Password:

Register

Forgotten Password

HISTORICAL DATA
Purchase 15 years historical stock quotes for the NASDAQ exchange.
Click HERE

SYMBOL SEARCH
Enter the symbol or any part of the name
Symbol:

|

|

|

|

|

|

|

Terms and Conditions

Copyright © 2003-2008 EODData. All rights reserved.