Maxim Integrated (NQ: MXIM )

82.41 USD +1.03 (+1.27%)
Official Closing Price Updated: 3:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.47 19.73 19.32 19.39 3,065,555 -0.05(-0.26%)
Mar 30, 2010 19.26 19.53 19.18 19.44 2,103,997 +0.17(+0.88%)
Mar 29, 2010 19.19 19.50 19.16 19.27 2,690,158 +0.05(+0.26%)
Mar 26, 2010 19.46 19.61 19.17 19.22 2,242,959 -0.15(-0.77%)
Mar 25, 2010 19.57 19.79 19.35 19.37 3,126,586 -0.13(-0.67%)
Mar 24, 2010 19.72 19.97 19.45 19.50 4,883,747 -0.24(-1.22%)
Mar 23, 2010 19.60 19.87 19.44 19.74 1,943,325 +0.27(+1.39%)
Mar 22, 2010 19.10 19.61 19.00 19.47 2,840,109 +0.33(+1.72%)
Mar 19, 2010 19.42 19.51 18.92 19.14 4,154,664 -0.17(-0.88%)
Mar 18, 2010 19.67 19.71 19.24 19.31 1,802,801 -0.27(-1.38%)
Mar 17, 2010 19.43 19.83 19.40 19.58 1,645,751 +0.12(+0.62%)
Mar 16, 2010 19.09 19.48 18.86 19.46 2,650,352 +0.42(+2.21%)
Mar 15, 2010 19.00 19.25 18.96 19.04 2,899,511 -0.07(-0.37%)
Mar 12, 2010 19.15 19.26 19.04 19.11 2,591,848 -0.03(-0.16%)
Mar 11, 2010 19.19 19.19 18.93 19.14 1,839,830 -0.15(-0.78%)
Mar 10, 2010 18.92 19.32 18.92 19.29 1,812,010 +0.37(+1.96%)
Mar 09, 2010 18.74 19.03 18.71 18.92 2,240,193 +0.01(+0.05%)
Mar 08, 2010 19.04 19.15 18.88 18.91 1,583,712 -0.11(-0.58%)
Mar 05, 2010 18.78 19.10 18.71 19.02 2,148,117 +0.24(+1.28%)
Mar 04, 2010 18.66 18.80 18.48 18.78 2,062,575 +0.08(+0.43%)
Mar 03, 2010 18.84 19.08 18.65 18.70 1,573,532 -0.14(-0.74%)
Mar 02, 2010 18.89 19.05 18.75 18.84 2,182,629 -0.02(-0.11%)
Mar 01, 2010 18.64 18.92 18.59 18.86 2,077,675 +0.34(+1.84%)
Feb 26, 2010 18.45 18.60 18.12 18.52 3,942,865 +0.03(+0.16%)
Feb 25, 2010 18.37 18.49 18.14 18.49 3,146,238 -0.20(-1.07%)
Feb 24, 2010 18.34 18.73 18.30 18.69 2,629,874 +0.48(+2.64%)
Feb 23, 2010 18.78 18.84 18.12 18.21 2,583,485 -0.57(-3.04%)
Feb 22, 2010 18.85 18.94 18.62 18.78 1,822,000 +0.06(+0.32%)
Feb 19, 2010 18.72 18.84 18.50 18.72 2,099,873 -0.05(-0.27%)
Feb 18, 2010 18.47 18.87 18.37 18.77 2,555,017 +0.33(+1.79%)
Feb 17, 2010 18.62 18.62 18.10 18.44 2,218,282 -0.23(-1.23%)
Feb 16, 2010 18.30 18.68 18.20 18.67 2,957,241 +0.41(+2.25%)
Feb 12, 2010 17.78 18.26 18.26 18.26 2,930,700 +0.13(+0.72%)
Feb 11, 2010 17.92 18.32 17.66 18.13 4,246,994 +0.16(+0.89%)
Feb 10, 2010 17.72 18.10 17.65 17.97 3,184,973 +0.18(+1.01%)
Feb 09, 2010 17.84 17.96 17.52 17.79 3,160,758 +0.16(+0.91%)
Feb 08, 2010 17.91 17.93 17.45 17.63 2,808,079 -0.03(-0.17%)
Feb 05, 2010 17.42 17.77 17.28 17.66 4,998,589 +0.25(+1.44%)
Feb 04, 2010 17.93 17.93 17.26 17.41 4,700,344 -0.76(-4.18%)
Feb 03, 2010 18.21 18.41 17.91 18.17 3,933,878 -0.17(-0.93%)
Feb 02, 2010 18.00 18.39 17.89 18.34 5,278,659 +0.44(+2.46%)
Feb 01, 2010 17.60 17.91 17.52 17.90 6,741,858 +0.42(+2.40%)
Jan 29, 2010 18.97 19.04 17.28 17.48 9,718,500 -0.64(-3.53%)
Jan 28, 2010 18.39 18.42 17.48 18.12 7,771,339 -0.28(-1.52%)
Jan 27, 2010 17.79 18.42 17.61 18.40 4,812,351 +0.45(+2.51%)
Jan 26, 2010 17.96 18.30 17.78 17.95 2,751,823 -0.17(-0.94%)
Jan 25, 2010 17.90 18.27 17.83 18.12 2,915,937 +0.17(+0.95%)
Jan 22, 2010 18.74 18.81 17.88 17.95 4,929,699 -0.79(-4.22%)
Jan 21, 2010 18.91 19.34 18.49 18.74 3,931,863 -0.15(-0.79%)
Jan 20, 2010 18.75 18.96 18.33 18.89 4,838,514 +0.03(+0.16%)
Jan 19, 2010 18.69 18.97 18.53 18.86 3,249,855 +0.21(+1.13%)
Jan 15, 2010 19.41 18.65 18.65 18.65 4,633,700 -0.62(-3.22%)
Jan 14, 2010 19.23 19.32 19.02 19.27 2,798,152 -0.07(-0.36%)
Jan 13, 2010 19.27 19.51 18.65 19.34 5,571,616 +0.32(+1.68%)
Jan 12, 2010 19.75 19.75 19.00 19.02 4,269,699 -0.81(-4.08%)
Jan 11, 2010 19.86 20.05 19.62 19.83 2,614,969 -0.17(-0.85%)
Jan 08, 2010 19.88 20.03 19.75 20.00 2,567,542 +0.12(+0.60%)
Jan 07, 2010 19.90 19.97 19.43 19.88 3,251,495 -0.11(-0.55%)
Jan 06, 2010 20.12 20.40 19.91 19.99 3,571,956 -0.22(-1.09%)
Jan 05, 2010 20.50 20.55 20.10 20.21 3,906,683 -0.28(-1.37%)
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.