Maxim Integrated (NQ: MXIM )

94.68 USD -0.19 (-0.20%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.88 12.47 11.88 12.37 473,219 +0.07(+0.57%)
Nov 26, 2008 11.07 12.44 11.03 12.30 2,126,608 +0.61(+5.22%)
Nov 25, 2008 12.02 12.18 11.33 11.69 3,182,770 -0.44(-3.63%)
Nov 24, 2008 11.00 12.46 11.00 12.13 3,512,035 +0.60(+5.20%)
Nov 21, 2008 10.80 11.66 10.72 11.53 3,188,977 +0.78(+7.26%)
Nov 20, 2008 11.30 11.93 10.75 10.75 5,465,835 -0.91(-7.80%)
Nov 19, 2008 12.48 12.93 11.51 11.66 2,573,428 -1.34(-10.31%)
Nov 18, 2008 13.00 13.11 12.56 13.00 1,805,834 +0.00(+0.00%)
Nov 17, 2008 12.61 13.31 12.61 13.00 2,666,936 -0.30(-2.26%)
Nov 14, 2008 13.34 13.89 12.89 13.30 3,106,477 -0.15(-1.12%)
Nov 13, 2008 13.00 13.70 11.91 13.45 4,636,829 +0.39(+2.99%)
Nov 12, 2008 13.14 13.55 12.86 13.06 2,368,578 -0.12(-0.91%)
Nov 11, 2008 13.38 13.40 12.99 13.18 1,447,507 -0.20(-1.49%)
Nov 10, 2008 14.01 14.15 13.34 13.38 1,802,720 -0.44(-3.18%)
Nov 07, 2008 13.33 14.12 13.31 13.82 1,948,343 +0.51(+3.83%)
Nov 06, 2008 13.66 14.42 13.26 13.31 3,176,027 -1.00(-6.99%)
Nov 05, 2008 14.29 14.80 14.15 14.31 3,545,269 -0.33(-2.25%)
Nov 04, 2008 14.00 14.99 14.00 14.64 3,463,844 +0.65(+4.65%)
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.