Maxim Integrated (NQ: MXIM )

84.13 USD +0.12 (+0.14%)
Streaming Delayed Price Updated: 8:56 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 29.19 30.05 29.02 29.82 4,022,368 +0.33(+1.12%)
Sep 27, 2013 29.71 29.71 29.38 29.49 0 -0.37(-1.24%)
Sep 26, 2013 29.49 29.92 29.43 29.86 2,786,821 +0.39(+1.32%)
Sep 25, 2013 30.05 30.10 29.37 29.47 5,642,600 -0.57(-1.90%)
Sep 24, 2013 29.97 30.26 29.89 30.04 2,732,106 +0.00(+0.00%)
Sep 23, 2013 30.04 30.55 29.97 30.04 5,242,616 +0.36(+1.21%)
Sep 20, 2013 29.87 29.92 29.58 29.68 0 -0.02(-0.07%)
Sep 19, 2013 29.69 29.75 29.46 29.70 2,756,851 +0.09(+0.30%)
Sep 18, 2013 29.28 29.63 28.93 29.61 2,688,776 +0.30(+1.02%)
Sep 17, 2013 29.19 29.32 29.14 29.31 0 +0.20(+0.69%)
Sep 16, 2013 29.21 29.33 29.10 29.11 0 +0.14(+0.48%)
Sep 13, 2013 29.41 29.47 28.93 28.97 0 -0.34(-1.16%)
Sep 12, 2013 29.01 29.42 28.79 29.31 0 +0.19(+0.65%)
Sep 11, 2013 28.47 29.17 28.47 29.12 2,916,392 +0.52(+1.82%)
Sep 10, 2013 28.49 28.64 28.37 28.60 2,373,247 +0.29(+1.02%)
Sep 09, 2013 28.32 28.38 28.08 28.31 1,549,283 +0.10(+0.35%)
Sep 06, 2013 28.76 28.76 28.12 28.21 0 -0.37(-1.29%)
Sep 05, 2013 28.64 28.77 28.39 28.58 1,667,490 -0.05(-0.17%)
Sep 04, 2013 28.23 28.70 28.15 28.63 1,998,276 +0.47(+1.67%)
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.