Maxim Integrated (NQ: MXIM )

84.22 USD UNCHANGED
Streaming Delayed Price Updated: 5:23 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.92 18.11 17.67 17.72 3,217,335 -0.22(-1.23%)
Jul 30, 2009 18.09 18.50 17.82 17.94 4,123,034 +0.12(+0.67%)
Jul 29, 2009 17.67 17.94 17.57 17.82 3,010,223 +0.08(+0.45%)
Jul 28, 2009 17.50 17.82 17.49 17.74 4,181,045 +0.06(+0.34%)
Jul 27, 2009 17.74 17.88 17.52 17.68 2,638,767 +0.00(+0.00%)
Jul 24, 2009 17.70 17.75 17.35 17.68 3,602,916 -0.27(-1.50%)
Jul 23, 2009 17.88 18.10 17.57 17.95 3,992,977 +0.28(+1.58%)
Jul 22, 2009 17.19 17.81 17.10 17.67 5,881,514 +0.44(+2.55%)
Jul 21, 2009 17.77 17.77 16.96 17.23 6,006,090 -0.53(-2.98%)
Jul 20, 2009 17.49 17.79 17.16 17.76 4,905,121 +0.38(+2.19%)
Jul 17, 2009 17.33 17.41 16.95 17.38 3,221,424 +0.13(+0.75%)
Jul 16, 2009 16.81 17.30 16.72 17.25 3,851,086 +0.34(+2.01%)
Jul 15, 2009 16.91 17.03 16.69 16.91 3,838,901 +0.48(+2.92%)
Jul 14, 2009 16.26 16.53 16.20 16.43 4,511,761 +0.15(+0.92%)
Jul 13, 2009 16.13 16.40 15.65 16.28 4,970,021 +0.39(+2.45%)
Jul 10, 2009 15.75 16.05 15.56 15.89 3,740,368 +0.14(+0.89%)
Jul 09, 2009 15.28 15.81 15.21 15.75 5,232,927 +0.58(+3.82%)
Jul 08, 2009 15.38 15.46 14.96 15.17 4,158,350 -0.24(-1.56%)
Jul 07, 2009 15.76 15.97 15.37 15.41 4,195,140 -0.30(-1.91%)
Jul 06, 2009 15.58 15.83 15.36 15.71 4,633,184 +0.09(+0.58%)
Jul 02, 2009 15.89 15.90 15.44 15.62 5,137,912 -0.47(-2.92%)
Jul 01, 2009 15.98 16.34 15.89 16.09 6,157,398 +0.40(+2.55%)
Jun 30, 2009 15.95 16.06 15.54 15.69 4,547,218 -0.11(-0.70%)
Jun 29, 2009 16.13 16.18 15.66 15.80 5,770,370 -0.32(-1.99%)
Jun 26, 2009 16.55 16.68 15.61 16.12 40,232,527 -0.48(-2.89%)
Jun 25, 2009 16.46 16.72 15.91 16.60 8,973,695 +0.46(+2.85%)
Jun 24, 2009 15.80 16.22 15.71 16.14 5,624,567 +0.44(+2.80%)
Jun 23, 2009 15.50 15.80 15.26 15.70 4,534,077 +0.13(+0.83%)
Jun 22, 2009 15.48 15.91 15.35 15.57 3,984,152 -0.53(-3.29%)
Jun 19, 2009 15.82 16.17 15.70 16.10 4,536,222 +0.34(+2.16%)
Jun 18, 2009 15.96 16.05 15.57 15.76 5,062,256 -0.23(-1.44%)
Jun 17, 2009 16.08 16.18 15.60 15.99 6,520,346 +0.02(+0.13%)
Jun 16, 2009 16.53 16.53 15.84 15.97 4,693,030 -0.34(-2.08%)
Jun 15, 2009 16.42 16.54 15.76 16.31 3,238,844 -0.20(-1.21%)
Jun 12, 2009 16.49 16.62 16.26 16.51 4,515,517 -0.09(-0.54%)
Jun 11, 2009 16.48 16.94 16.48 16.60 3,481,950 +0.06(+0.36%)
Jun 10, 2009 16.70 16.74 16.17 16.54 3,727,881 -0.20(-1.19%)
Jun 09, 2009 16.45 16.82 16.35 16.74 5,689,189 +0.67(+4.17%)
Jun 08, 2009 15.66 16.24 15.50 16.07 5,405,203 +0.40(+2.55%)
Jun 05, 2009 16.05 16.15 15.48 15.67 7,343,135 -0.39(-2.43%)
Jun 04, 2009 15.74 16.18 15.69 16.06 5,413,959 +0.31(+1.97%)
Jun 03, 2009 16.14 16.19 15.58 15.75 6,145,001 -0.41(-2.54%)
Jun 02, 2009 16.66 16.77 15.97 16.16 5,981,124 -0.52(-3.12%)
Jun 01, 2009 16.10 16.76 16.01 16.68 7,695,163 +0.45(+2.77%)
May 29, 2009 16.12 16.32 15.72 16.23 23,326,160 +0.13(+0.81%)
May 28, 2009 15.90 16.14 15.43 16.10 8,085,176 +0.52(+3.34%)
May 27, 2009 15.90 16.01 15.48 15.58 6,367,109 -0.47(-2.93%)
May 26, 2009 14.66 16.05 14.66 16.05 10,931,821 +0.80(+5.25%)
May 22, 2009 14.76 15.41 14.68 15.25 5,505,841 +0.57(+3.88%)
May 21, 2009 14.92 15.31 14.42 14.68 5,632,013 -0.28(-1.87%)
May 20, 2009 15.15 15.56 14.85 14.96 6,039,310 +0.04(+0.27%)
May 19, 2009 14.57 15.04 14.36 14.92 8,842,375 +0.51(+3.54%)
May 18, 2009 14.01 14.41 13.85 14.41 4,117,352 +0.35(+2.49%)
May 15, 2009 14.20 14.51 13.84 14.06 7,523,917 -0.13(-0.92%)
May 14, 2009 13.90 14.27 13.68 14.19 6,422,805 +0.55(+4.03%)
May 13, 2009 13.46 13.76 13.38 13.64 7,175,753 +0.06(+0.44%)
May 12, 2009 13.85 13.89 13.35 13.58 9,856,628 -0.39(-2.79%)
May 11, 2009 13.95 14.02 13.71 13.97 6,478,253 -0.05(-0.36%)
May 08, 2009 14.39 14.40 13.70 14.02 5,905,556 -0.31(-2.16%)
May 07, 2009 15.01 15.13 14.06 14.33 4,462,938 -0.62(-4.15%)
May 06, 2009 15.08 15.25 14.47 14.95 6,261,876 -0.02(-0.13%)
May 05, 2009 15.27 15.27 14.72 14.97 4,004,105 -0.34(-2.22%)
May 04, 2009 15.27 15.45 14.71 15.31 8,557,687 +0.67(+4.58%)
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.