Maxim Integrated (NQ: MXIM )

84.01 USD UNCHANGED
Streaming Delayed Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.14 32.75 32.10 32.64 2,860,017 +0.49(+1.52%)
Mar 27, 2013 31.84 32.24 31.78 32.15 2,183,798 -0.02(-0.06%)
Mar 26, 2013 31.97 32.25 31.95 32.17 1,798,013 +0.38(+1.20%)
Mar 25, 2013 31.97 32.02 31.51 31.79 1,738,328 +0.02(+0.06%)
Mar 22, 2013 31.81 32.12 31.69 31.77 1,810,748 +0.18(+0.57%)
Mar 21, 2013 31.90 32.23 31.53 31.59 1,904,805 -0.71(-2.20%)
Mar 20, 2013 32.38 32.47 32.10 32.30 1,737,826 +0.16(+0.50%)
Mar 19, 2013 32.45 32.60 31.88 32.14 2,912,705 -0.26(-0.80%)
Mar 18, 2013 32.36 32.56 31.97 32.40 2,762,719 -0.45(-1.37%)
Mar 15, 2013 33.14 33.24 32.62 32.85 3,329,490 -0.46(-1.38%)
Mar 14, 2013 32.92 33.67 32.92 33.31 3,792,698 +0.38(+1.15%)
Mar 13, 2013 32.32 32.95 32.16 32.93 2,643,653 +0.52(+1.60%)
Mar 12, 2013 31.99 32.50 31.87 32.41 2,464,329 +0.28(+0.87%)
Mar 11, 2013 31.63 32.20 31.63 32.13 1,900,745 +0.31(+0.97%)
Mar 08, 2013 32.09 32.16 31.51 31.82 1,792,806 -0.07(-0.22%)
Mar 07, 2013 31.98 32.27 31.70 31.89 1,994,847 +0.09(+0.28%)
Mar 06, 2013 32.01 32.15 31.60 31.80 2,130,522 -0.20(-0.63%)
Mar 05, 2013 31.38 32.02 31.38 32.00 2,326,476 +0.86(+2.76%)
Mar 04, 2013 30.94 31.39 30.78 31.14 3,087,399 +0.14(+0.45%)
Mar 01, 2013 31.14 31.32 30.58 31.00 2,785,571 -0.20(-0.64%)
Feb 28, 2013 31.56 31.64 31.18 31.20 2,304,176 -0.22(-0.70%)
Feb 27, 2013 30.96 31.61 30.93 31.42 1,569,486 +0.40(+1.29%)
Feb 26, 2013 31.00 31.09 30.68 31.02 1,937,273 +0.20(+0.65%)
Feb 25, 2013 31.40 31.63 30.80 30.82 2,171,674 -0.54(-1.72%)
Feb 22, 2013 31.52 31.71 31.11 31.36 2,840,992 +0.12(+0.38%)
Feb 21, 2013 31.70 31.70 30.94 31.24 3,142,380 -0.53(-1.67%)
Feb 20, 2013 32.74 32.85 31.73 31.77 3,569,166 -1.00(-3.05%)
Feb 19, 2013 32.06 32.84 32.05 32.77 2,027,198 +0.50(+1.55%)
Feb 15, 2013 32.69 32.70 31.96 32.27 2,510,648 -0.67(-2.03%)
Feb 14, 2013 32.42 33.07 32.32 32.94 3,002,642 +0.44(+1.35%)
Feb 13, 2013 32.46 32.58 32.12 32.50 2,352,140 +0.06(+0.18%)
Feb 12, 2013 32.12 32.45 32.07 32.44 2,072,265 +0.23(+0.71%)
Feb 11, 2013 32.23 32.27 31.96 32.21 1,797,593 -0.10(-0.31%)
Feb 08, 2013 31.70 32.39 31.65 32.31 3,437,525 +0.80(+2.54%)
Feb 07, 2013 31.51 31.62 31.25 31.51 3,625,811 -0.10(-0.32%)
Feb 06, 2013 31.29 31.66 31.29 31.61 3,637,122 +0.43(+1.38%)
Feb 04, 2013 31.49 31.73 31.17 31.18 3,194,294 -0.49(-1.55%)
Feb 01, 2013 31.74 31.89 31.62 31.67 3,845,061 +0.22(+0.70%)
Jan 31, 2013 31.72 32.19 31.35 31.45 6,365,284 -0.29(-0.91%)
Jan 30, 2013 31.80 32.08 31.64 31.74 2,137,501 -0.14(-0.44%)
Jan 29, 2013 31.91 32.03 31.54 31.88 3,695,175 -0.32(-0.99%)
Jan 28, 2013 31.63 32.41 31.54 32.20 3,138,926 +0.57(+1.80%)
Jan 25, 2013 31.05 31.85 31.00 31.63 3,617,687 +0.64(+2.07%)
Jan 24, 2013 30.67 31.41 30.37 30.99 2,600,495 +0.04(+0.13%)
Jan 23, 2013 30.69 30.99 30.60 30.95 2,361,591 +0.32(+1.04%)
Jan 22, 2013 30.34 30.83 30.34 30.63 2,157,149 +0.10(+0.33%)
Jan 18, 2013 30.31 30.62 30.25 30.53 2,258,390 -0.14(-0.46%)
Jan 17, 2013 30.34 30.91 30.29 30.67 2,546,367 +0.43(+1.42%)
Jan 16, 2013 29.37 30.48 29.33 30.24 4,251,633 +0.91(+3.10%)
Jan 15, 2013 29.30 29.41 29.08 29.33 3,123,570 +0.18(+0.62%)
Jan 14, 2013 28.69 29.32 28.68 29.15 6,054,311 -0.46(-1.55%)
Jan 11, 2013 30.05 30.13 29.51 29.61 4,284,299 -0.03(-0.10%)
Jan 10, 2013 30.10 30.10 29.52 29.64 3,028,000 -0.22(-0.74%)
Jan 09, 2013 29.68 29.87 29.44 29.86 1,951,371 +0.27(+0.91%)
Jan 08, 2013 29.82 29.92 29.58 29.59 2,415,578 -0.35(-1.17%)
Jan 07, 2013 29.69 30.06 29.66 29.94 1,868,440 +0.14(+0.47%)
Jan 04, 2013 30.41 30.48 29.74 29.80 3,090,832 -0.56(-1.84%)
Jan 03, 2013 30.52 30.83 30.26 30.36 1,954,746 -0.33(-1.08%)
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.