Maxim Integrated (NQ: MXIM )

84.01 USD UNCHANGED
Streaming Delayed Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.93 26.02 25.70 25.82 2,961,537 -0.02(-0.08%)
Jan 28, 2011 26.56 26.61 25.43 25.84 4,396,110 -0.65(-2.45%)
Jan 27, 2011 26.52 26.67 26.31 26.49 3,400,161 -0.01(-0.04%)
Jan 26, 2011 26.46 26.53 26.14 26.50 3,244,839 +0.08(+0.30%)
Jan 25, 2011 26.75 26.79 26.38 26.42 4,392,638 -0.56(-2.08%)
Jan 24, 2011 26.49 26.98 25.90 26.98 3,798,343 +0.85(+3.25%)
Jan 21, 2011 26.97 28.14 26.06 26.13 10,046,534 +0.53(+2.07%)
Jan 20, 2011 25.91 25.91 25.18 25.60 6,447,264 -0.33(-1.27%)
Jan 19, 2011 25.95 26.19 25.81 25.93 3,141,600 -0.38(-1.44%)
Jan 18, 2011 25.99 26.32 25.91 26.31 3,622,496 +0.32(+1.23%)
Jan 14, 2011 25.64 26.09 25.60 25.99 3,162,241 +0.27(+1.05%)
Jan 13, 2011 25.45 25.84 25.35 25.72 4,036,644 +0.35(+1.38%)
Jan 12, 2011 25.36 25.37 24.93 25.37 3,559,670 +0.16(+0.63%)
Jan 11, 2011 24.93 25.78 24.70 25.21 5,452,908 +0.36(+1.45%)
Jan 10, 2011 23.83 24.96 23.64 24.85 4,788,294 +0.86(+3.58%)
Jan 07, 2011 24.17 24.32 23.67 23.99 1,972,141 -0.11(-0.46%)
Jan 06, 2011 23.73 24.20 23.73 24.10 3,033,124 +0.33(+1.37%)
Jan 05, 2011 23.46 23.87 23.26 23.77 2,343,885 +0.20(+0.83%)
Jan 04, 2011 23.61 23.82 23.48 23.58 2,301,762 -0.05(-0.21%)
Jan 03, 2011 23.85 24.16 23.58 23.63 1,901,326 +0.01(+0.04%)
Dec 31, 2010 23.79 23.83 23.49 23.62 1,248,302 -0.14(-0.59%)
Dec 30, 2010 23.69 23.83 23.57 23.76 758,882 +0.05(+0.21%)
Dec 29, 2010 23.79 23.90 23.61 23.71 1,112,407 +0.03(+0.13%)
Dec 28, 2010 23.76 23.84 23.54 23.68 909,737 -0.09(-0.38%)
Dec 27, 2010 23.70 23.87 23.39 23.77 1,049,297 +0.06(+0.25%)
Dec 23, 2010 23.63 23.84 23.52 23.71 1,376,271 +0.02(+0.08%)
Dec 22, 2010 23.64 23.83 23.37 23.69 2,200,310 +0.03(+0.13%)
Dec 21, 2010 23.88 23.96 23.59 23.66 2,766,033 -0.09(-0.38%)
Dec 20, 2010 24.00 24.00 23.70 23.75 3,117,925 -0.08(-0.34%)
Dec 17, 2010 23.99 24.05 23.80 23.83 7,436,656 -0.25(-1.04%)
Dec 16, 2010 24.17 24.30 23.95 24.08 3,038,929 +0.02(+0.08%)
Dec 15, 2010 24.02 24.15 23.66 24.06 3,147,140 -0.26(-1.07%)
Dec 14, 2010 24.67 24.67 24.13 24.32 3,159,703 -0.26(-1.06%)
Dec 13, 2010 24.82 24.82 24.49 24.58 1,525,482 -0.03(-0.12%)
Dec 10, 2010 24.74 24.74 24.33 24.61 1,740,775 -0.13(-0.53%)
Dec 09, 2010 24.87 24.89 24.38 24.74 2,119,499 -0.08(-0.32%)
Dec 08, 2010 24.56 24.84 24.50 24.82 1,570,411 +0.35(+1.43%)
Dec 07, 2010 24.52 24.78 24.40 24.47 1,797,768 +0.16(+0.65%)
Dec 06, 2010 24.25 24.38 24.00 24.31 1,061,474 -0.04(-0.15%)
Dec 03, 2010 23.92 24.40 23.79 24.35 6,459,624 +0.40(+1.67%)
Dec 02, 2010 23.76 24.10 23.75 23.95 3,912,424 +0.11(+0.46%)
Dec 01, 2010 23.73 24.15 23.53 23.84 5,671,774 +0.59(+2.54%)
Nov 30, 2010 23.48 23.61 23.23 23.25 3,373,992 -0.57(-2.39%)
Nov 29, 2010 23.34 23.90 23.22 23.82 2,754,165 +0.26(+1.10%)
Nov 26, 2010 23.69 23.80 23.53 23.56 1,082,776 -0.29(-1.22%)
Nov 24, 2010 23.58 23.85 23.85 23.85 2,632,324 +0.45(+1.92%)
Nov 23, 2010 23.40 23.61 23.26 23.40 2,895,727 -0.32(-1.35%)
Nov 22, 2010 23.44 23.76 23.23 23.72 2,933,360 +0.16(+0.68%)
Nov 19, 2010 22.92 23.65 22.74 23.56 3,922,971 +0.37(+1.60%)
Nov 18, 2010 22.53 23.36 22.45 23.19 4,479,327 +0.85(+3.80%)
Nov 17, 2010 22.18 22.50 22.11 22.34 2,084,374 +0.10(+0.45%)
Nov 16, 2010 22.39 22.42 21.78 22.24 4,413,282 -0.49(-2.16%)
Nov 15, 2010 22.41 22.85 22.25 22.73 2,646,583 +0.51(+2.30%)
Nov 12, 2010 22.40 22.56 22.00 22.22 2,785,481 -0.25(-1.11%)
Nov 11, 2010 22.12 22.51 21.82 22.47 2,791,394 -0.25(-1.10%)
Nov 10, 2010 22.78 22.78 22.33 22.72 2,284,522 +0.06(+0.26%)
Nov 09, 2010 23.06 23.06 22.55 22.66 2,758,926 -0.36(-1.56%)
Nov 08, 2010 22.70 23.21 22.55 23.02 2,618,732 +0.35(+1.54%)
Nov 05, 2010 22.97 23.00 22.56 22.67 5,049,031 -0.50(-2.16%)
Nov 04, 2010 22.19 23.40 22.04 23.17 5,910,688 +1.21(+5.51%)
Nov 03, 2010 21.73 22.01 21.61 21.96 3,342,012 +0.13(+0.60%)
Nov 02, 2010 21.70 22.00 21.64 21.83 2,565,817 +0.20(+0.92%)
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.