Maxim Integrated (NQ: MXIM )

73.20 USD +0.11 (+0.15%)
Streaming Delayed Price Updated: 11:29 AM EDT, Oct 19, 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%)
Sep 01, 2010 16.13 16.46 16.01 16.36 2,941,518 +0.49(+3.10%)
Aug 31, 2010 16.01 16.12 15.67 15.87 3,898,108 -0.14(-0.87%)
Aug 30, 2010 16.34 16.37 15.97 16.01 2,916,095 -0.43(-2.62%)
Aug 27, 2010 16.25 16.52 15.86 16.44 3,071,325 +0.28(+1.73%)
Aug 26, 2010 16.39 16.45 16.07 16.16 2,698,256 -0.19(-1.16%)
Aug 25, 2010 16.03 16.45 15.95 16.35 3,088,444 +0.17(+1.05%)
Aug 24, 2010 16.35 16.39 16.04 16.18 3,011,376 -0.31(-1.88%)
Aug 23, 2010 16.81 16.89 16.42 16.49 6,647,365 -0.22(-1.32%)
Aug 20, 2010 16.71 16.92 16.50 16.71 2,736,100 +0.02(+0.12%)
Aug 19, 2010 16.97 17.10 16.66 16.69 2,831,803 -0.31(-1.82%)
Aug 18, 2010 16.78 17.03 16.68 17.00 3,288,699 -0.01(-0.06%)
Aug 17, 2010 17.05 17.23 16.80 17.01 2,741,730 +0.16(+0.95%)
Aug 16, 2010 16.71 17.05 16.64 16.85 1,738,269 +0.10(+0.60%)
Aug 13, 2010 16.74 16.89 16.70 16.75 2,365,316 -0.10(-0.59%)
Aug 12, 2010 16.73 17.06 16.59 16.85 3,979,933 -0.12(-0.71%)
Aug 11, 2010 17.32 17.33 16.73 16.97 3,399,312 -0.70(-3.96%)
Aug 10, 2010 17.78 17.79 17.42 17.67 3,274,801 -0.28(-1.56%)
Aug 09, 2010 17.86 18.16 17.67 17.95 2,456,212 +0.20(+1.13%)
Aug 06, 2010 17.40 17.86 17.36 17.75 3,327,165 +0.20(+1.14%)
Aug 05, 2010 17.53 17.84 17.44 17.55 3,705,832 -0.03(-0.17%)
Aug 04, 2010 17.57 17.63 17.36 17.58 2,433,430 +0.07(+0.40%)
Aug 03, 2010 17.73 17.74 17.44 17.51 2,985,943 -0.17(-0.96%)
Aug 02, 2010 17.70 17.78 17.43 17.68 3,115,425 +0.15(+0.86%)
Jul 30, 2010 18.00 18.00 17.23 17.53 7,495,644 -0.47(-2.61%)
Jul 29, 2010 18.31 18.43 17.81 18.00 4,599,986 -0.29(-1.59%)
Jul 28, 2010 18.54 18.66 18.21 18.29 3,160,266 -0.25(-1.35%)
Jul 27, 2010 18.41 18.74 18.35 18.54 5,953,731 +0.17(+0.93%)
Jul 26, 2010 18.22 18.48 18.08 18.37 3,537,725 +0.08(+0.44%)
Jul 23, 2010 17.93 18.29 17.81 18.29 4,031,863 +0.26(+1.44%)
Jul 22, 2010 17.81 18.16 17.78 18.03 3,340,152 +0.37(+2.10%)
Jul 21, 2010 17.92 17.96 17.52 17.66 3,464,798 -0.26(-1.45%)
Jul 20, 2010 17.72 17.95 17.37 17.92 3,186,439 -0.15(-0.83%)
Jul 19, 2010 17.78 18.13 17.71 18.07 2,564,235 +0.41(+2.32%)
Jul 16, 2010 18.03 18.04 17.63 17.66 5,106,069 -0.33(-1.83%)
Jul 15, 2010 18.29 18.34 17.86 17.99 4,103,583 -0.29(-1.59%)
Jul 14, 2010 18.29 18.53 18.11 18.28 3,566,385 +0.05(+0.27%)
Jul 13, 2010 18.14 18.29 18.00 18.23 2,665,383 +0.32(+1.79%)
Jul 12, 2010 17.86 18.34 17.80 17.91 3,931,213 +0.08(+0.45%)
Jul 09, 2010 17.70 17.87 17.61 17.83 2,475,570 +0.15(+0.85%)
Jul 08, 2010 17.69 17.69 17.33 17.68 3,930,443 +0.10(+0.57%)
Jul 07, 2010 16.81 17.59 15.80 17.58 4,197,382 +0.83(+4.96%)
Jul 06, 2010 17.05 17.09 16.56 16.75 9,069,151 -0.16(-0.95%)
Jul 02, 2010 17.04 17.10 16.71 16.91 2,661,363 -0.09(-0.53%)
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.