Maxim Integrated (NQ: MXIM )

83.04 USD +0.63 (+0.76%)
Official Closing Price Updated: 5:20 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.97 19.04 17.28 17.48 9,718,500 -0.64(-3.53%)
Jan 28, 2010 18.39 18.42 17.48 18.12 7,771,339 -0.28(-1.52%)
Jan 27, 2010 17.79 18.42 17.61 18.40 4,812,351 +0.45(+2.51%)
Jan 26, 2010 17.96 18.30 17.78 17.95 2,751,823 -0.17(-0.94%)
Jan 25, 2010 17.90 18.27 17.83 18.12 2,915,937 +0.17(+0.95%)
Jan 22, 2010 18.74 18.81 17.88 17.95 4,929,699 -0.79(-4.22%)
Jan 21, 2010 18.91 19.34 18.49 18.74 3,931,863 -0.15(-0.79%)
Jan 20, 2010 18.75 18.96 18.33 18.89 4,838,514 +0.03(+0.16%)
Jan 19, 2010 18.69 18.97 18.53 18.86 3,249,855 +0.21(+1.13%)
Jan 15, 2010 19.41 18.65 18.65 18.65 4,633,700 -0.62(-3.22%)
Jan 14, 2010 19.23 19.32 19.02 19.27 2,798,152 -0.07(-0.36%)
Jan 13, 2010 19.27 19.51 18.65 19.34 5,571,616 +0.32(+1.68%)
Jan 12, 2010 19.75 19.75 19.00 19.02 4,269,699 -0.81(-4.08%)
Jan 11, 2010 19.86 20.05 19.62 19.83 2,614,969 -0.17(-0.85%)
Jan 08, 2010 19.88 20.03 19.75 20.00 2,567,542 +0.12(+0.60%)
Jan 07, 2010 19.90 19.97 19.43 19.88 3,251,495 -0.11(-0.55%)
Jan 06, 2010 20.12 20.40 19.91 19.99 3,571,956 -0.22(-1.09%)
Jan 05, 2010 20.50 20.55 20.10 20.21 3,906,683 -0.28(-1.37%)
Jan 04, 2010 20.71 20.71 20.33 20.49 2,541,089 +0.17(+0.84%)
Dec 31, 2009 20.62 20.32 20.32 20.32 2,095,100 -0.27(-1.31%)
Dec 30, 2009 20.29 20.71 20.25 20.59 1,362,297 +0.31(+1.53%)
Dec 29, 2009 20.47 20.53 20.14 20.28 2,533,973 -0.17(-0.83%)
Dec 28, 2009 20.93 21.00 20.35 20.45 2,471,880 -0.42(-2.01%)
Dec 24, 2009 20.63 20.87 20.52 20.87 661,626 +0.36(+1.76%)
Dec 23, 2009 20.62 20.82 20.45 20.51 1,993,166 -0.13(-0.63%)
Dec 22, 2009 20.45 20.78 20.42 20.64 2,416,223 +0.21(+1.03%)
Dec 21, 2009 20.25 20.50 20.17 20.43 2,683,340 +0.29(+1.44%)
Dec 18, 2009 19.60 20.16 19.57 20.14 5,595,775 +0.58(+2.97%)
Dec 17, 2009 19.96 20.04 19.49 19.56 4,726,956 -0.42(-2.10%)
Dec 16, 2009 19.48 20.24 19.42 19.98 4,432,181 +0.55(+2.83%)
Dec 15, 2009 19.29 19.63 19.19 19.43 2,492,665 +0.10(+0.52%)
Dec 14, 2009 19.48 19.55 18.99 19.33 3,522,460 +0.42(+2.22%)
Dec 11, 2009 18.97 19.15 18.78 18.91 1,944,929 -0.06(-0.32%)
Dec 10, 2009 18.95 19.20 18.91 18.97 2,604,379 +0.03(+0.16%)
Dec 09, 2009 18.90 18.98 18.51 18.94 1,825,537 -0.05(-0.26%)
Dec 08, 2009 18.76 19.06 18.49 18.99 2,759,174 +0.16(+0.85%)
Dec 07, 2009 18.49 18.99 18.49 18.83 1,927,749 +0.17(+0.91%)
Dec 04, 2009 18.74 18.97 18.44 18.66 2,899,401 +0.14(+0.76%)
Dec 03, 2009 18.31 18.75 18.26 18.52 2,509,195 +0.23(+1.26%)
Dec 02, 2009 17.99 18.58 17.99 18.29 2,881,566 +0.18(+0.99%)
Dec 01, 2009 17.77 18.14 17.69 18.11 2,886,690 +0.51(+2.90%)
Nov 30, 2009 17.52 17.79 17.41 17.60 3,092,581 -0.19(-1.07%)
Nov 27, 2009 17.33 18.03 17.33 17.79 1,059,052 -0.14(-0.78%)
Nov 25, 2009 17.97 18.13 17.87 17.93 2,352,854 -0.09(-0.50%)
Nov 24, 2009 17.61 18.05 17.61 18.02 3,326,698 +0.41(+2.33%)
Nov 23, 2009 17.51 17.65 17.37 17.61 4,124,057 +0.30(+1.73%)
Nov 20, 2009 17.26 17.47 17.15 17.31 2,707,405 -0.25(-1.42%)
Nov 19, 2009 17.52 17.60 17.00 17.56 5,568,825 -0.67(-3.68%)
Nov 18, 2009 18.40 18.54 18.14 18.23 1,559,737 -0.49(-2.62%)
Nov 17, 2009 18.26 18.75 18.26 18.72 2,586,916 +0.26(+1.41%)
Nov 16, 2009 18.07 18.49 18.05 18.46 2,777,868 +0.44(+2.44%)
Nov 13, 2009 17.84 18.05 17.71 18.02 1,776,678 +0.25(+1.41%)
Nov 12, 2009 18.17 18.44 17.73 17.77 3,020,435 -0.33(-1.82%)
Nov 11, 2009 18.00 18.23 17.94 18.10 6,383,460 +0.25(+1.40%)
Nov 10, 2009 17.85 18.03 17.66 17.85 3,372,452 +0.00(+0.00%)
Nov 09, 2009 17.74 18.16 17.68 17.85 3,611,549 +0.38(+2.18%)
Nov 06, 2009 17.40 17.66 17.17 17.47 3,851,259 +0.18(+1.04%)
Nov 05, 2009 17.37 17.37 16.99 17.29 5,857,482 +0.20(+1.17%)
Nov 04, 2009 17.23 17.62 17.05 17.09 3,983,997 +0.05(+0.29%)
Nov 03, 2009 16.87 17.20 16.57 17.04 5,472,349 +0.29(+1.73%)
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.