Home |
Free Dividend Report |
MCRL Dividend History |
MCRL Historical Stock Prices |
Preferred Stock Newsletter |
MCRL Options Chain |
Stock Message Boards |
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:
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 |
MCRL Historical Price Range | |||||
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 |
About MCRL |
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. |
MCRL Historical Closing Prices | |
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 |
Technology Historical Prices |
MCRL is categorized under the Technology sector; below are some other companies in the same sector:
MCRS Historical Stock Prices
Free MCRL Email 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.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%.