Maxim Integrated (NQ: MXIM )

94.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:36 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.30 27.49 27.26 27.34 2,919,167 +0.04(+0.15%)
Apr 28, 2011 27.14 27.39 27.03 27.30 1,830,174 +0.19(+0.70%)
Apr 27, 2011 27.03 27.21 26.69 27.11 3,101,452 +0.11(+0.41%)
Apr 26, 2011 26.58 27.00 26.36 27.00 3,034,395 +0.46(+1.73%)
Apr 25, 2011 26.69 26.69 25.96 26.54 2,879,958 +0.39(+1.49%)
Apr 21, 2011 25.71 26.24 25.52 26.15 4,269,219 +0.56(+2.19%)
Apr 20, 2011 24.87 25.65 24.86 25.59 2,614,007 +0.99(+4.02%)
Apr 19, 2011 24.55 24.69 24.25 24.60 1,957,945 +0.04(+0.16%)
Apr 18, 2011 24.67 24.72 24.33 24.56 1,762,203 -0.41(-1.64%)
Apr 15, 2011 24.70 25.10 24.45 24.97 2,145,168 +0.33(+1.34%)
Apr 14, 2011 24.64 24.78 24.41 24.64 3,206,895 -0.23(-0.92%)
Apr 13, 2011 24.74 25.00 24.55 24.87 2,378,065 +0.21(+0.85%)
Apr 12, 2011 24.98 24.98 24.49 24.66 2,234,267 -0.59(-2.34%)
Apr 11, 2011 25.55 25.73 25.10 25.25 1,890,523 -0.29(-1.14%)
Apr 08, 2011 26.02 26.16 25.37 25.54 1,131,139 -0.32(-1.24%)
Apr 07, 2011 25.76 26.28 25.57 25.86 1,903,555 +0.01(+0.04%)
Apr 06, 2011 25.79 25.87 25.46 25.85 1,989,593 +0.28(+1.09%)
Apr 05, 2011 25.57 25.89 25.41 25.57 3,487,542 +0.23(+0.92%)
Apr 04, 2011 25.72 25.87 25.09 25.34 2,035,352 -0.39(-1.52%)
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.