Maxim Integrated (NQ: MXIM )

81.70 USD -0.05 (-0.06%)
Official Closing Price Updated: 4:20 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 16.74 16.95 16.50 16.75 5,045,341 +0.08(+0.48%)
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%)
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.