Maxim Integrated (NQ: MXIM )

84.57 USD +1.53 (+1.84%)
Streaming Delayed Price Updated: 1:10 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.85 19.01 18.50 18.78 3,344,697 -0.29(-1.52%)
Aug 28, 2009 18.84 19.18 18.68 19.07 3,254,743 +0.49(+2.64%)
Aug 27, 2009 18.45 18.59 18.06 18.58 2,759,550 +0.13(+0.70%)
Aug 26, 2009 18.45 18.71 18.31 18.45 2,502,761 -0.08(-0.43%)
Aug 25, 2009 18.50 18.69 18.28 18.53 3,386,492 +0.19(+1.04%)
Aug 24, 2009 18.41 18.69 18.26 18.34 2,358,446 -0.21(-1.13%)
Aug 21, 2009 18.54 18.67 18.18 18.55 5,287,296 +0.19(+1.03%)
Aug 20, 2009 18.35 18.48 18.09 18.36 9,695,722 -0.17(-0.92%)
Aug 19, 2009 18.12 18.60 18.02 18.53 4,531,446 -0.11(-0.59%)
Aug 18, 2009 18.15 18.72 18.15 18.64 4,053,375 +0.50(+2.76%)
Aug 17, 2009 18.26 18.42 17.95 18.14 3,991,572 -0.57(-3.05%)
Aug 14, 2009 19.18 19.24 18.50 18.71 3,431,878 -0.52(-2.70%)
Aug 13, 2009 18.63 19.25 18.39 19.23 7,338,836 +0.80(+4.34%)
Aug 12, 2009 17.61 18.63 17.51 18.43 7,684,473 +0.72(+4.07%)
Aug 11, 2009 17.43 17.82 17.35 17.71 6,046,387 +0.10(+0.57%)
Aug 10, 2009 17.41 17.70 17.29 17.61 5,215,039 +0.31(+1.79%)
Aug 07, 2009 17.71 17.89 17.00 17.30 6,347,457 +0.04(+0.23%)
Aug 06, 2009 17.60 17.85 17.23 17.26 4,888,602 -0.36(-2.04%)
Aug 05, 2009 17.89 18.02 17.35 17.62 5,084,414 -0.42(-2.33%)
Aug 04, 2009 18.16 18.25 17.92 18.04 3,784,956 -0.30(-1.64%)
Aug 03, 2009 18.03 18.40 17.74 18.34 4,243,978 +0.62(+3.50%)
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%)
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.