Maxim Integrated (NQ: MXIM )

84.14 USD -0.08 (-0.09%)
Streaming Delayed Price Updated: 2:39 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.01 18.56 17.63 18.14 5,079,176 +0.39(+2.20%)
Sep 29, 2009 18.12 18.27 17.58 17.75 4,648,911 -0.45(-2.47%)
Sep 28, 2009 17.99 18.46 17.99 18.20 1,677,881 +0.24(+1.34%)
Sep 25, 2009 17.79 18.09 17.56 17.96 4,757,765 +0.09(+0.50%)
Sep 24, 2009 18.37 18.45 17.82 17.87 3,447,978 -0.48(-2.62%)
Sep 23, 2009 18.28 18.58 18.28 18.35 3,709,210 +0.21(+1.16%)
Sep 22, 2009 18.58 18.77 18.10 18.14 4,163,617 -0.27(-1.47%)
Sep 21, 2009 18.32 18.54 18.11 18.41 2,832,033 +0.01(+0.05%)
Sep 18, 2009 18.26 18.50 18.08 18.40 5,415,828 +0.34(+1.88%)
Sep 17, 2009 19.01 19.02 18.00 18.06 8,157,316 -1.25(-6.47%)
Sep 16, 2009 19.20 19.43 19.06 19.31 4,335,710 +0.08(+0.42%)
Sep 15, 2009 19.00 19.35 18.98 19.23 2,520,880 +0.15(+0.79%)
Sep 14, 2009 18.91 19.11 18.83 19.08 2,423,856 +0.07(+0.37%)
Sep 11, 2009 19.21 19.28 18.78 19.01 2,459,699 -0.24(-1.25%)
Sep 10, 2009 19.08 19.25 18.88 19.25 1,722,448 +0.22(+1.16%)
Sep 09, 2009 18.96 19.08 18.70 19.03 2,306,370 -0.05(-0.26%)
Sep 08, 2009 18.94 19.26 18.89 19.08 4,212,976 +0.38(+2.03%)
Sep 04, 2009 18.21 18.73 18.20 18.70 2,677,909 +0.45(+2.47%)
Sep 03, 2009 18.18 18.32 18.05 18.25 1,784,848 +0.13(+0.72%)
Sep 02, 2009 18.24 18.45 18.11 18.12 2,160,514 -0.17(-0.93%)
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.