Maxim Integrated (NQ: MXIM )

81.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:20 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.75 18.80 18.18 18.51 4,973,582 -0.18(-0.96%)
Sep 29, 2010 18.24 18.77 18.17 18.69 5,237,359 +0.43(+2.35%)
Sep 28, 2010 17.82 18.29 17.62 18.26 3,400,880 +0.45(+2.53%)
Sep 27, 2010 18.00 18.00 17.80 17.81 1,860,617 -0.15(-0.84%)
Sep 24, 2010 17.59 17.98 17.59 17.96 2,631,740 +0.48(+2.75%)
Sep 23, 2010 17.02 17.68 16.90 17.48 4,247,449 +0.38(+2.22%)
Sep 22, 2010 17.36 17.36 16.95 17.10 3,364,503 -0.28(-1.61%)
Sep 21, 2010 17.25 17.67 17.14 17.38 4,980,411 +0.18(+1.05%)
Sep 20, 2010 16.98 17.25 16.87 17.20 3,497,590 +0.29(+1.71%)
Sep 17, 2010 16.88 16.95 16.71 16.91 2,927,423 +0.16(+0.96%)
Sep 15, 2010 16.40 16.79 16.37 16.75 2,662,317 -0.09(-0.53%)
Sep 14, 2010 16.37 16.98 16.28 16.84 2,842,954 +0.40(+2.43%)
Sep 13, 2010 16.19 16.59 16.17 16.44 2,427,792 +0.45(+2.81%)
Sep 10, 2010 16.62 16.66 15.89 15.99 4,403,847 -0.63(-3.79%)
Sep 09, 2010 16.76 16.83 16.55 16.62 1,570,770 +0.00(+0.00%)
Sep 08, 2010 16.64 16.75 16.43 16.62 3,099,929 +0.04(+0.26%)
Sep 07, 2010 16.84 16.95 16.46 16.58 3,411,544 -0.33(-1.97%)
Sep 03, 2010 16.70 16.95 16.55 16.91 2,364,139 +0.34(+2.05%)
Sep 02, 2010 16.33 16.65 16.31 16.57 3,364,932 +0.21(+1.27%)
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.