Maxim Integrated (NQ: MXIM )

89.51 USD -3.12 (-3.37%)
Official Closing Price Updated: 4:44 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.27 29.60 29.15 29.19 3,125,260 -0.21(-0.71%)
Nov 29, 2012 28.97 29.57 28.85 29.40 3,876,797 +0.55(+1.91%)
Nov 28, 2012 28.11 28.89 28.03 28.85 2,564,135 +0.55(+1.94%)
Nov 27, 2012 28.20 28.58 28.17 28.30 1,588,062 +0.00(+0.00%)
Nov 26, 2012 28.00 28.49 27.96 28.30 1,736,783 +0.12(+0.43%)
Nov 23, 2012 27.86 28.33 27.60 28.18 926,402 +0.52(+1.88%)
Nov 21, 2012 27.43 27.77 27.40 27.66 2,168,253 +0.22(+0.80%)
Nov 20, 2012 27.36 27.44 27.17 27.44 2,519,957 -0.01(-0.04%)
Nov 19, 2012 27.05 27.47 27.02 27.45 2,341,285 +0.43(+1.59%)
Nov 16, 2012 27.29 27.38 26.75 27.02 3,359,449 -0.40(-1.44%)
Nov 15, 2012 27.86 27.93 27.32 27.42 1,903,718 -0.46(-1.67%)
Nov 14, 2012 28.45 28.45 27.81 27.88 1,808,580 -0.42(-1.48%)
Nov 13, 2012 28.37 28.70 28.21 28.30 1,255,706 -0.19(-0.67%)
Nov 12, 2012 28.55 28.66 28.23 28.49 994,882 +0.10(+0.35%)
Nov 09, 2012 28.64 28.84 28.38 28.39 2,576,615 -0.29(-1.01%)
Nov 08, 2012 29.09 29.09 28.64 28.68 2,132,243 +0.08(+0.28%)
Nov 07, 2012 29.20 29.35 28.49 28.60 2,689,154 -0.79(-2.69%)
Nov 06, 2012 28.69 29.58 28.62 29.39 3,439,496 +0.67(+2.33%)
Nov 05, 2012 28.06 28.86 27.94 28.72 1,826,587 +0.64(+2.28%)
Nov 02, 2012 28.48 28.60 28.05 28.08 2,022,924 -0.44(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.