Maxim Integrated (NQ: MXIM )

84.01 USD -0.21 (-0.25%)
Official Closing Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.25 12.40 11.95 12.10 3,972,455 +0.10(+0.83%)
Feb 26, 2009 12.09 12.25 11.94 12.00 5,766,304 -0.01(-0.08%)
Feb 25, 2009 12.12 12.28 11.81 12.01 5,877,078 -0.13(-1.07%)
Feb 24, 2009 12.00 12.20 11.94 12.14 4,362,856 +0.23(+1.93%)
Feb 23, 2009 12.19 12.28 11.88 11.91 3,337,511 -0.32(-2.62%)
Feb 20, 2009 12.18 12.41 12.04 12.23 3,871,025 +0.15(+1.24%)
Feb 19, 2009 12.60 12.75 12.08 12.08 3,407,570 -0.42(-3.36%)
Feb 18, 2009 12.63 12.81 12.30 12.50 3,777,037 -0.32(-2.50%)
Feb 17, 2009 13.07 13.17 12.77 12.82 3,653,289 -0.62(-4.61%)
Feb 13, 2009 13.37 13.70 12.99 13.44 4,092,978 +0.10(+0.75%)
Feb 12, 2009 13.01 13.46 12.88 13.34 4,088,526 +0.15(+1.14%)
Feb 11, 2009 13.59 13.69 12.97 13.19 3,846,646 -0.09(-0.68%)
Feb 10, 2009 13.81 13.87 13.28 13.28 4,773,025 -0.50(-3.63%)
Feb 09, 2009 13.89 13.98 13.65 13.78 3,684,718 -0.09(-0.65%)
Feb 06, 2009 13.72 14.04 13.47 13.87 3,709,464 +0.21(+1.54%)
Feb 05, 2009 12.80 13.71 12.80 13.66 6,005,775 +0.43(+3.25%)
Feb 04, 2009 13.44 13.91 13.06 13.23 3,652,900 -0.21(-1.56%)
Feb 03, 2009 13.01 13.46 12.77 13.44 3,614,854 +0.50(+3.86%)
Feb 02, 2009 13.05 13.23 12.60 12.94 5,507,097 -0.29(-2.19%)
Jan 30, 2009 12.60 13.42 12.15 13.23 7,959,529 +0.36(+2.80%)
Jan 29, 2009 13.50 13.57 12.78 12.87 5,719,314 -0.69(-5.09%)
Jan 28, 2009 13.21 13.66 13.15 13.56 6,836,948 -0.10(-0.73%)
Jan 27, 2009 13.31 13.84 13.31 13.66 5,441,828 +0.29(+2.17%)
Jan 26, 2009 12.93 13.86 12.93 13.37 6,725,112 +0.43(+3.32%)
Jan 23, 2009 11.67 13.14 11.60 12.94 6,951,632 +1.07(+9.01%)
Jan 22, 2009 11.51 12.26 11.25 11.87 4,929,826 +0.18(+1.54%)
Jan 21, 2009 11.52 11.69 11.21 11.69 2,628,354 +0.31(+2.72%)
Jan 20, 2009 11.91 12.39 11.38 11.38 2,262,817 -0.88(-7.18%)
Jan 16, 2009 11.95 12.33 11.88 12.26 4,114,364 +0.42(+3.55%)
Jan 15, 2009 11.77 12.22 11.58 11.84 2,373,473 +0.05(+0.42%)
Jan 14, 2009 12.00 12.10 11.76 11.79 2,903,400 -0.50(-4.07%)
Jan 13, 2009 12.21 12.49 11.99 12.29 3,830,237 +0.17(+1.40%)
Jan 12, 2009 12.15 12.23 11.81 12.12 3,846,442 -0.03(-0.25%)
Jan 09, 2009 12.31 12.32 11.91 12.15 2,385,363 -0.01(-0.08%)
Jan 08, 2009 12.18 12.21 11.92 12.16 4,387,378 -0.07(-0.57%)
Jan 07, 2009 12.40 12.44 11.81 12.23 2,802,357 -0.45(-3.55%)
Jan 06, 2009 12.01 12.74 11.65 12.68 4,469,300 +0.88(+7.46%)
Jan 05, 2009 12.15 12.17 11.69 11.80 2,452,417 -0.48(-3.91%)
Jan 02, 2009 11.48 12.31 11.41 12.28 3,426,749 +0.86(+7.53%)
Dec 31, 2008 11.48 11.52 11.18 11.42 0 +0.00(+0.00%)
Dec 30, 2008 11.08 11.44 10.97 11.42 3,740,707 +0.44(+4.01%)
Dec 29, 2008 11.21 11.50 10.80 10.98 2,676,616 -0.31(-2.75%)
Dec 26, 2008 11.45 11.45 11.12 11.29 758,839 -0.08(-0.70%)
Dec 24, 2008 11.36 11.48 11.16 11.37 756,604 +0.00(+0.00%)
Dec 23, 2008 12.15 12.64 11.17 11.37 1,942,055 -0.44(-3.73%)
Dec 22, 2008 12.19 12.19 11.54 11.81 2,314,590 -0.50(-4.06%)
Dec 19, 2008 12.14 12.49 11.78 12.31 14,723,607 +0.31(+2.58%)
Dec 18, 2008 12.25 12.33 11.79 12.00 2,402,242 -0.38(-3.07%)
Dec 17, 2008 12.65 12.93 12.32 12.38 3,231,285 -0.50(-3.88%)
Dec 16, 2008 11.90 12.95 11.77 12.88 2,933,245 +0.18(+1.42%)
Dec 15, 2008 12.75 12.97 12.54 12.70 2,642,476 -0.12(-0.94%)
Dec 12, 2008 11.87 12.97 11.81 12.82 4,046,545 +0.77(+6.39%)
Dec 11, 2008 11.48 12.32 11.48 12.05 2,484,102 +0.16(+1.35%)
Dec 10, 2008 11.80 12.59 11.50 11.89 3,219,489 +0.00(+0.00%)
Dec 09, 2008 10.90 12.25 10.90 11.89 3,744,246 +0.79(+7.12%)
Dec 08, 2008 11.41 11.41 10.76 11.10 2,964,111 +0.07(+0.63%)
Dec 05, 2008 11.60 11.60 10.77 11.03 2,832,696 -0.47(-4.09%)
Dec 04, 2008 11.99 12.10 11.37 11.50 1,847,637 -0.52(-4.33%)
Dec 03, 2008 11.79 12.31 11.41 12.02 2,692,058 +0.02(+0.17%)
Dec 02, 2008 12.00 12.20 11.59 12.00 2,726,333 +0.19(+1.61%)
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.