Maxim Integrated (NQ: MXIM )

84.01 USD -0.21 (-0.25%)
Official Closing Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.88 17.62 16.65 16.67 13,866,326 -1.19(-6.66%)
Oct 29, 2009 17.49 17.90 17.27 17.86 5,709,607 +0.65(+3.78%)
Oct 28, 2009 17.91 18.14 17.21 17.21 7,352,998 -0.76(-4.23%)
Oct 27, 2009 18.34 18.53 17.92 17.97 3,947,246 -0.37(-2.02%)
Oct 26, 2009 18.53 19.00 18.27 18.34 4,527,831 -0.07(-0.38%)
Oct 23, 2009 18.42 18.74 18.29 18.41 3,600,329 -0.37(-1.97%)
Oct 22, 2009 18.66 18.88 18.51 18.78 4,941,751 +0.07(+0.37%)
Oct 21, 2009 18.86 19.12 18.66 18.71 4,465,544 -0.21(-1.11%)
Oct 20, 2009 18.89 19.13 18.73 18.92 3,999,276 +0.01(+0.05%)
Oct 19, 2009 18.78 19.02 18.66 18.91 4,486,313 +0.25(+1.34%)
Oct 16, 2009 18.85 18.85 18.30 18.66 5,547,952 -0.24(-1.27%)
Oct 15, 2009 18.76 18.96 18.59 18.90 7,254,017 +0.01(+0.05%)
Oct 14, 2009 18.81 19.03 18.60 18.89 4,646,435 +0.36(+1.94%)
Oct 13, 2009 18.50 18.62 18.39 18.53 3,608,081 +0.03(+0.16%)
Oct 12, 2009 18.55 18.65 18.00 18.50 3,279,473 +0.34(+1.87%)
Oct 09, 2009 17.50 18.19 17.49 18.16 3,689,407 +0.57(+3.24%)
Oct 08, 2009 18.02 18.17 17.44 17.59 4,714,029 -0.41(-2.28%)
Oct 07, 2009 18.13 18.13 17.79 18.00 3,875,068 -0.14(-0.77%)
Oct 06, 2009 17.82 18.18 17.68 18.14 4,981,798 +0.56(+3.19%)
Oct 05, 2009 17.32 17.65 16.97 17.58 4,902,240 +0.41(+2.39%)
Oct 02, 2009 17.20 17.68 17.09 17.17 4,279,628 -0.11(-0.64%)
Oct 01, 2009 18.32 18.32 17.28 17.28 8,335,548 -0.86(-4.74%)
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%)
Sep 01, 2009 18.81 19.09 18.15 18.29 5,860,335 -0.49(-2.61%)
Aug 31, 2009 18.85 19.01 18.50 18.78 3,344,697 -0.29(-1.52%)
Aug 28, 2009 18.84 19.18 18.68 19.07 3,254,743 +0.49(+2.64%)
Aug 27, 2009 18.45 18.59 18.06 18.58 2,759,550 +0.13(+0.70%)
Aug 26, 2009 18.45 18.71 18.31 18.45 2,502,761 -0.08(-0.43%)
Aug 25, 2009 18.50 18.69 18.28 18.53 3,386,492 +0.19(+1.04%)
Aug 24, 2009 18.41 18.69 18.26 18.34 2,358,446 -0.21(-1.13%)
Aug 21, 2009 18.54 18.67 18.18 18.55 5,287,296 +0.19(+1.03%)
Aug 20, 2009 18.35 18.48 18.09 18.36 9,695,722 -0.17(-0.92%)
Aug 19, 2009 18.12 18.60 18.02 18.53 4,531,446 -0.11(-0.59%)
Aug 18, 2009 18.15 18.72 18.15 18.64 4,053,375 +0.50(+2.76%)
Aug 17, 2009 18.26 18.42 17.95 18.14 3,991,572 -0.57(-3.05%)
Aug 14, 2009 19.18 19.24 18.50 18.71 3,431,878 -0.52(-2.70%)
Aug 13, 2009 18.63 19.25 18.39 19.23 7,338,836 +0.80(+4.34%)
Aug 12, 2009 17.61 18.63 17.51 18.43 7,684,473 +0.72(+4.07%)
Aug 11, 2009 17.43 17.82 17.35 17.71 6,046,387 +0.10(+0.57%)
Aug 10, 2009 17.41 17.70 17.29 17.61 5,215,039 +0.31(+1.79%)
Aug 07, 2009 17.71 17.89 17.00 17.30 6,347,457 +0.04(+0.23%)
Aug 06, 2009 17.60 17.85 17.23 17.26 4,888,602 -0.36(-2.04%)
Aug 05, 2009 17.89 18.02 17.35 17.62 5,084,414 -0.42(-2.33%)
Aug 04, 2009 18.16 18.25 17.92 18.04 3,784,956 -0.30(-1.64%)
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.