Historical Stock Price
MCRL historical stock prices picture
MCRL (MCRL) has the following price history information. Looking back at MCRL historical stock prices for the last five trading days, on July 28, 2015, MCRL opened at $13.89, traded as high as $14.00 and as low as $13.85, and closed at $14.00. Trading volume was a total of 1.52M shares. On July 29, 2015, MCRL opened at $13.99, traded as high as $14.00 and as low as $13.92, and closed at $13.96. Trading volume was a total of 496.30K shares. On July 30, 2015, MCRL opened at $13.96, traded as high as $14.05 and as low as $13.89, and closed at $13.99. Trading volume was a total of 1.09M shares. On July 31, 2015, MCRL opened at $13.99, traded as high as $14.05 and as low as $13.92, and closed at $13.95. Trading volume was a total of 465.40K shares. On August 03, 2015, MCRL opened at $13.92, traded as high as $13.96 and as low as $13.84, and closed at $13.86. Trading volume was a total of 4.61M shares.

MCRL Historical Stock Prices By Date:

MCRL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into MCRL shares, starting with a $10,000 purchase of MCRL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 08/03/2015
Start price/share: $11.60
End price/share: $13.86
Starting shares: 862.07
Ending shares: 879.95
Dividends reinvested/share: $0.25
Total return: 21.96%
Average Annual Total Return: 15.97%
Starting investment: $10,000.00
Ending investment: $12,195.67
Years: 1.34
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 08/03/2015
Start price/share: $11.60
End price/share: $13.86
Dividends collected/share: $0.25
Total return: 21.64%
Average Annual Total Return: 15.74%
Starting investment: $10,000.00
Ending investment: $12,163.27
Years: 1.34
Date Open High Low Close Volume
07/28/2015 $13.89 $14.00 $13.85 $14.00 1.52M
07/29/2015 $13.99 $14.00 $13.92 $13.96 496.30K
07/30/2015 $13.96 $14.05 $13.89 $13.99 1.09M
07/31/2015 $13.99 $14.05 $13.92 $13.95 465.40K
08/03/2015 $13.92 $13.96 $13.84 $13.86 4.61M
Micrel designs, develops, manufactures and markets a range of analog power integrated circuits (ICs), mixed-signal ICs and digital ICs. These products address end markets including cellular handsets, portable computing, enterprise and home networking, wide area and metropolitan area networks, digital televisions and industrial equipment. Co. also provides custom and foundry services which include silicon wafer fabrication, IC assembly and testing. Co.'s wafer foundry services are provided to a range of customers that produce electronic systems for communications, consumer, automotive and military applications.
Date Close
07/28/2015$14.00
07/29/2015$13.96
07/30/2015$13.99
07/31/2015$13.95
08/03/2015$13.86
MCRL is categorized under the Technology sector; below are some other companies in the same sector:

MCRS Historical Stock Prices
MCX Historical Stock Prices
MDA Historical Stock Prices
MDAS Historical Stock Prices
MDB Historical Stock Prices
MDF Historical Stock Prices
MDRX Historical Stock Prices
MDSO Historical Stock Prices
MEDP Historical Stock Prices
MEET Historical Stock Prices

Email EnvelopeFree MCRL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


MCRL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.