Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxim Integrated (NQ: MXIM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 18.46 18.53 17.86 18.12 7,968,048 +0.30(+1.68%)
Jul 28, 2011 17.60 17.99 17.47 17.82 5,093,911 +0.16(+0.89%)
Jul 27, 2011 18.18 18.20 17.42 17.66 4,784,130 -0.80(-4.34%)
Jul 26, 2011 18.61 18.80 18.42 18.46 2,251,312 -0.02(-0.11%)
Jul 25, 2011 18.53 18.64 18.38 18.48 3,018,090 -0.25(-1.35%)
Jul 22, 2011 18.69 18.82 18.35 18.73 3,212,815 +0.17(+0.94%)
Jul 21, 2011 18.31 18.58 18.02 18.56 4,117,430 +0.33(+1.82%)
Jul 20, 2011 18.56 18.56 18.06 18.23 3,449,896 -0.32(-1.70%)
Jul 19, 2011 18.38 18.60 17.90 18.54 2,738,956 +0.39(+2.13%)
Jul 18, 2011 18.40 18.55 18.09 18.16 3,304,069 -0.39(-2.08%)
Jul 15, 2011 18.65 18.71 18.43 18.54 2,725,725 -0.09(-0.47%)
Jul 14, 2011 18.83 19.09 18.50 18.63 2,931,622 -0.19(-1.01%)
Jul 13, 2011 18.76 19.05 18.67 18.82 3,816,888 +0.11(+0.59%)
Jul 12, 2011 19.39 19.57 18.29 18.71 9,539,444 -1.35(-6.73%)
Jul 11, 2011 20.11 20.40 19.95 20.06 1,600,314 -0.31(-1.51%)
Jul 08, 2011 20.24 20.37 20.15 20.37 1,330,627 -0.11(-0.54%)
Jul 07, 2011 20.36 20.70 20.36 20.48 3,443,395 +0.19(+0.93%)
Jul 06, 2011 20.29 20.38 20.18 20.29 1,389,834 -0.03(-0.16%)
Jul 05, 2011 20.46 20.46 20.16 20.32 1,623,551 -0.11(-0.54%)
Jul 01, 2011 20.17 20.59 20.11 20.43 2,175,086 +0.26(+1.29%)
Jun 30, 2011 19.75 20.23 19.75 20.17 2,132,080 +0.43(+2.16%)
Jun 29, 2011 19.63 19.86 19.47 19.74 3,291,046 +0.16(+0.81%)
Jun 28, 2011 19.44 19.58 19.36 19.58 2,394,984 +0.13(+0.69%)
Jun 27, 2011 19.01 19.50 18.87 19.45 2,213,305 +0.43(+2.28%)
Jun 24, 2011 19.38 19.38 19.01 19.02 2,513,027 -0.39(-1.99%)
Jun 23, 2011 18.85 19.40 18.72 19.40 2,571,457 +0.40(+2.12%)
Jun 22, 2011 19.19 19.23 19.00 19.00 1,908,823 -0.23(-1.19%)
Jun 21, 2011 18.91 19.33 18.76 19.23 1,757,024 +0.43(+2.31%)
Jun 20, 2011 18.89 18.95 18.74 18.80 1,652,909 +0.02(+0.13%)
Jun 17, 2011 19.21 19.21 18.71 18.77 2,527,846 -0.20(-1.04%)
Jun 16, 2011 19.23 19.32 18.82 18.97 3,031,129 -0.28(-1.43%)
Jun 15, 2011 19.41 19.67 19.19 19.24 2,574,127 -0.39(-1.97%)
Jun 14, 2011 19.69 19.86 19.59 19.63 2,335,982 +0.15(+0.77%)
Jun 13, 2011 19.58 19.67 19.37 19.48 3,767,027 -0.06(-0.28%)
Jun 10, 2011 19.88 19.96 19.46 19.54 3,634,499 -0.38(-1.90%)
Jun 09, 2011 20.05 20.10 19.80 19.92 3,284,404 -0.17(-0.83%)
Jun 08, 2011 20.32 20.46 19.99 20.08 2,673,035 -0.22(-1.09%)
Jun 07, 2011 20.43 20.52 20.19 20.30 1,935,578 +0.05(+0.23%)
Jun 06, 2011 20.38 20.56 20.23 20.25 2,643,357 -0.16(-0.77%)
Jun 03, 2011 20.70 20.79 20.29 20.41 2,432,386 -0.63(-3.00%)
May 24, 2011 21.21 21.23 20.96 21.04 2,107,939 -0.10(-0.49%)
May 23, 2011 21.28 21.33 21.08 21.15 2,310,109 -0.39(-1.80%)
May 20, 2011 21.60 21.71 21.40 21.53 1,984,445 -0.30(-1.37%)
May 19, 2011 22.03 22.04 21.53 21.83 2,689,266 -0.05(-0.22%)
May 18, 2011 21.55 22.03 21.55 21.88 2,505,341 +0.32(+1.46%)
May 17, 2011 21.48 21.59 21.19 21.56 2,791,447 -0.06(-0.26%)
May 16, 2011 21.82 22.08 21.56 21.62 2,526,821 -0.31(-1.40%)
May 13, 2011 22.14 22.21 21.86 21.93 1,886,007 -0.27(-1.21%)
May 12, 2011 21.97 22.26 21.77 22.20 2,569,485 +0.19(+0.86%)
May 11, 2011 22.12 22.35 21.86 22.01 2,919,402 -0.36(-1.59%)
May 10, 2011 22.09 22.41 21.98 22.36 2,917,824 +0.38(+1.72%)
May 09, 2011 21.99 22.09 21.88 21.98 2,853,824 -0.02(-0.07%)
May 06, 2011 21.87 22.39 21.85 22.00 5,664,659 +0.33(+1.53%)
May 05, 2011 21.19 21.80 21.16 21.67 6,793,012 +0.39(+1.85%)
May 04, 2011 21.20 21.48 20.93 21.27 3,646,467 +0.02(+0.11%)
May 03, 2011 21.46 21.59 20.97 21.25 3,805,576 -0.17(-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.