Maxim Integrated (NQ: MXIM )

87.81 USD -0.68 (-0.77%)

Streaming Delayed Price Updated: 12:47 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.97	17.97	17.38	17.76	6,624,722	-0.21(-1.17%)
May 27, 2010	17.80	17.98	17.75	17.97	3,241,468	+0.57(+3.28%)
May 26, 2010	17.36	17.80	17.32	17.40	5,706,446	-0.09(-0.51%)
May 25, 2010	17.13	17.53	16.72	17.49	6,305,583	-0.03(-0.17%)
May 24, 2010	17.65	17.80	17.45	17.52	3,798,104	-0.17(-0.96%)
May 21, 2010	17.33	18.20	17.28	17.69	5,854,975	+0.09(+0.51%)
May 20, 2010	17.49	18.03	17.34	17.60	5,195,297	-0.57(-3.14%)
May 19, 2010	17.96	18.26	17.61	18.17	5,828,353	-0.02(-0.11%)
May 18, 2010	18.69	18.71	17.97	18.19	7,367,510	-0.39(-2.10%)
May 17, 2010	18.50	18.68	17.91	18.58	5,217,448	+0.13(+0.70%)
May 14, 2010	19.04	19.13	18.18	18.45	6,550,079	-0.76(-3.96%)
May 13, 2010	19.35	19.59	19.05	19.21	7,973,961	-0.31(-1.59%)
May 12, 2010	19.22	19.65	19.22	19.52	5,252,145	+0.24(+1.24%)
May 11, 2010	19.46	19.54	18.70	19.28	6,917,261	+0.26(+1.37%)
May 10, 2010	18.85	19.41	18.66	19.02	8,564,955	+0.52(+2.81%)
May 07, 2010	17.79	18.61	17.22	18.50	11,044,841	+0.62(+3.47%)
May 06, 2010	18.62	18.91	16.57	17.88	7,676,367	-0.82(-4.39%)
May 05, 2010	18.93	19.16	18.56	18.70	5,283,865	-0.32(-1.68%)
May 04, 2010	19.44	19.54	18.81	19.02	7,725,622	-0.70(-3.55%)

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.