Maxim Integrated (NQ: MXIM )

88.49 USD +2.13 (+2.47%)
Official Closing Price Updated: 7:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 27.80 27.85 27.50 27.52 2,206,089 -0.25(-0.88%)
Oct 26, 2012 26.73 27.77 27.77 27.77 3,738,100 +1.28(+4.83%)
Oct 25, 2012 26.49 26.75 26.34 26.49 2,143,539 +0.21(+0.80%)
Oct 24, 2012 26.89 27.00 26.26 26.28 1,653,873 -0.44(-1.65%)
Oct 23, 2012 26.38 26.81 26.13 26.72 1,662,452 +0.08(+0.30%)
Oct 19, 2012 27.37 27.37 26.60 26.64 2,582,547 -0.75(-2.74%)
Oct 18, 2012 27.58 27.59 27.25 27.39 1,751,470 -0.26(-0.94%)
Oct 17, 2012 27.42 27.81 27.07 27.65 1,285,752 -0.03(-0.11%)
Oct 16, 2012 27.00 27.76 26.96 27.68 1,854,952 +0.72(+2.67%)
Oct 15, 2012 26.69 27.10 26.69 26.96 1,710,670 +0.23(+0.86%)
Oct 12, 2012 26.80 26.95 26.70 26.73 1,559,464 -0.13(-0.50%)
Oct 11, 2012 27.02 27.08 26.75 26.86 1,329,205 +0.15(+0.54%)
Oct 10, 2012 27.29 27.35 26.66 26.72 3,189,413 -0.67(-2.45%)
Oct 09, 2012 27.69 27.82 27.22 27.39 3,589,870 -0.42(-1.51%)
Oct 08, 2012 27.75 28.09 27.66 27.81 2,261,298 +0.02(+0.07%)
Oct 05, 2012 27.58 28.06 27.50 27.79 2,291,185 +0.31(+1.13%)
Oct 04, 2012 27.41 27.54 27.26 27.48 1,390,157 +0.15(+0.55%)
Oct 03, 2012 27.32 27.61 27.27 27.33 1,959,867 +0.11(+0.40%)
Oct 02, 2012 27.21 27.40 26.95 27.22 2,346,012 +0.02(+0.07%)
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.