Maxim Integrated (NQ: MXIM )

93.17 USD +0.73 (+0.79%)
Official Closing Price Updated: 5:06 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.88 26.90 26.56 26.67 1,663,271 -0.13(-0.49%)
May 23, 2011 26.97 27.03 26.72 26.80 1,822,793 -0.49(-1.80%)
May 20, 2011 27.37 27.52 27.12 27.29 1,565,828 -0.38(-1.37%)
May 19, 2011 27.92 27.93 27.29 27.67 2,121,967 -0.06(-0.22%)
May 18, 2011 27.31 27.92 27.31 27.73 1,976,841 +0.40(+1.46%)
May 17, 2011 27.22 27.36 26.85 27.33 2,202,593 -0.07(-0.26%)
May 16, 2011 27.65 27.98 27.33 27.40 1,993,790 -0.39(-1.40%)
May 13, 2011 28.06 28.15 27.71 27.79 1,488,155 -0.34(-1.21%)
May 12, 2011 27.84 28.20 27.59 28.13 2,027,454 +0.24(+0.86%)
May 11, 2011 28.04 28.33 27.71 27.89 2,303,556 -0.45(-1.59%)
May 10, 2011 28.00 28.39 27.86 28.34 2,302,311 +0.48(+1.72%)
May 09, 2011 27.87 28.00 27.74 27.86 2,251,812 -0.02(-0.07%)
May 06, 2011 27.72 28.37 27.69 27.88 4,469,703 +0.42(+1.53%)
May 05, 2011 26.85 27.63 26.82 27.46 5,360,030 +0.50(+1.85%)
May 04, 2011 26.87 27.22 26.53 26.96 2,877,247 +0.03(+0.11%)
May 03, 2011 27.20 27.36 26.57 26.93 3,002,792 -0.22(-0.81%)
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.