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 (%)
Sep 30, 2011 23.11 23.58 23.11 23.33 4,681,723 -0.17(-0.72%)
Sep 29, 2011 23.79 24.15 23.20 23.50 3,452,145 -0.16(-0.68%)
Sep 28, 2011 24.64 24.69 23.58 23.66 4,109,230 -0.83(-3.39%)
Sep 27, 2011 24.55 25.03 24.30 24.49 3,416,906 +0.40(+1.66%)
Sep 26, 2011 23.98 24.12 23.31 24.09 7,120,754 +0.20(+0.84%)
Sep 23, 2011 23.35 23.92 23.32 23.89 2,787,491 +0.29(+1.23%)
Sep 22, 2011 24.02 24.11 23.04 23.60 4,634,818 -0.95(-3.87%)
Sep 21, 2011 24.90 25.31 24.52 24.55 3,469,143 -0.20(-0.81%)
Sep 20, 2011 25.32 25.35 24.73 24.75 2,983,622 -0.40(-1.59%)
Sep 19, 2011 25.27 25.38 24.95 25.15 4,498,872 -0.17(-0.67%)
Sep 16, 2011 25.44 25.71 25.32 25.32 3,085,819 -0.09(-0.35%)
Sep 15, 2011 25.41 25.49 24.89 25.41 3,762,761 +0.25(+0.99%)
Sep 14, 2011 24.57 25.50 24.53 25.16 4,513,076 +0.73(+2.99%)
Sep 13, 2011 23.95 24.50 23.84 24.43 3,319,371 +0.43(+1.79%)
Sep 12, 2011 22.70 24.01 22.70 24.00 4,740,271 +0.89(+3.85%)
Sep 09, 2011 22.76 23.37 22.75 23.11 3,586,244 +0.08(+0.35%)
Sep 08, 2011 22.88 23.48 22.77 23.03 2,752,965 -0.08(-0.35%)
Sep 07, 2011 22.65 23.12 22.63 23.11 2,837,938 +0.83(+3.73%)
Sep 06, 2011 21.49 22.33 21.38 22.28 2,825,128 +0.25(+1.13%)
Sep 02, 2011 22.46 22.50 21.99 22.03 2,503,240 -0.74(-3.25%)
Sep 01, 2011 23.22 23.42 22.71 22.77 3,342,422 -0.28(-1.21%)
Aug 31, 2011 23.37 23.40 22.90 23.05 2,545,898 -0.17(-0.73%)
Aug 30, 2011 22.64 23.34 22.64 23.22 2,344,859 +0.09(+0.39%)
Aug 29, 2011 22.69 23.16 22.42 23.13 1,937,401 +0.73(+3.26%)
Aug 26, 2011 22.00 22.56 21.61 22.40 3,396,921 +0.39(+1.77%)
Aug 25, 2011 22.71 22.74 21.96 22.01 2,657,178 -0.66(-2.91%)
Aug 24, 2011 22.55 22.87 22.29 22.67 2,978,482 -0.01(-0.04%)
Aug 23, 2011 21.95 22.69 21.75 22.68 3,434,149 +0.82(+3.75%)
Aug 22, 2011 21.78 22.06 21.57 21.86 5,230,772 +0.61(+2.87%)
Aug 19, 2011 21.26 21.80 21.16 21.25 3,247,534 -0.43(-1.98%)
Aug 18, 2011 22.38 22.38 21.46 21.68 4,522,493 -0.92(-4.07%)
Aug 17, 2011 22.62 23.20 22.42 22.60 2,574,694 -0.15(-0.66%)
Aug 16, 2011 22.92 23.11 22.45 22.75 3,141,776 -0.37(-1.60%)
Aug 15, 2011 22.79 23.13 22.72 23.12 2,409,766 +0.47(+2.08%)
Aug 12, 2011 22.84 22.88 21.81 22.65 3,197,415 -0.04(-0.18%)
Aug 11, 2011 21.57 22.93 21.56 22.69 5,342,134 +0.96(+4.42%)
Aug 10, 2011 21.37 22.28 21.06 21.73 5,432,901 -0.09(-0.41%)
Aug 09, 2011 21.55 21.87 20.62 21.82 10,799,815 +0.74(+3.51%)
Aug 08, 2011 21.04 21.77 21.01 21.08 7,801,681 -0.54(-2.50%)
Aug 05, 2011 22.34 22.57 21.24 21.62 8,738,615 -0.51(-2.30%)
Aug 04, 2011 22.30 22.46 21.91 22.13 5,878,310 -0.53(-2.34%)
Aug 03, 2011 22.55 22.73 22.03 22.66 3,633,339 +0.13(+0.58%)
Aug 02, 2011 22.64 22.99 22.40 22.53 4,057,339 -0.29(-1.27%)
Aug 01, 2011 23.21 23.39 22.40 22.82 4,572,838 -0.14(-0.61%)
Jul 29, 2011 23.39 23.48 22.64 22.96 6,287,193 +0.38(+1.68%)
Jul 28, 2011 22.30 22.80 22.14 22.58 4,019,354 +0.20(+0.89%)
Jul 27, 2011 23.04 23.07 22.08 22.38 3,774,921 -1.02(-4.34%)
Jul 26, 2011 23.58 23.82 23.34 23.39 1,776,399 -0.03(-0.11%)
Jul 25, 2011 23.48 23.62 23.30 23.42 2,381,426 -0.32(-1.35%)
Jul 22, 2011 23.69 23.85 23.26 23.74 2,535,074 +0.22(+0.94%)
Jul 21, 2011 23.21 23.55 22.84 23.52 3,248,861 +0.42(+1.82%)
Jul 20, 2011 23.52 23.52 22.89 23.10 2,722,143 -0.40(-1.70%)
Jul 19, 2011 23.29 23.57 22.69 23.50 2,161,175 +0.49(+2.13%)
Jul 18, 2011 23.32 23.51 22.92 23.01 2,607,078 -0.49(-2.09%)
Jul 15, 2011 23.63 23.71 23.36 23.50 2,150,735 -0.11(-0.47%)
Jul 14, 2011 23.87 24.19 23.45 23.61 2,313,198 -0.24(-1.01%)
Jul 13, 2011 23.78 24.14 23.66 23.85 3,011,718 +0.14(+0.59%)
Jul 12, 2011 24.57 24.80 23.18 23.71 7,527,104 -1.71(-6.73%)
Jul 11, 2011 25.49 25.85 25.28 25.42 1,262,729 -0.39(-1.51%)
Jul 08, 2011 25.65 25.81 25.54 25.81 1,049,932 -0.14(-0.54%)
Jul 07, 2011 25.80 26.23 25.80 25.95 2,717,013 +0.24(+0.93%)
Jul 06, 2011 25.72 25.83 25.57 25.71 1,096,650 -0.04(-0.16%)
Jul 05, 2011 25.93 25.93 25.55 25.75 1,281,064 -0.14(-0.54%)
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.