Maxim Integrated (NQ: MXIM )

82.41 USD +1.03 (+1.27%)
Official Closing Price Updated: 3:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.97 27.50 26.95 27.23 2,476,346 +0.13(+0.48%)
Jul 30, 2012 27.20 27.50 26.99 27.10 4,062,842 +0.09(+0.33%)
Jul 27, 2012 26.30 27.15 26.11 27.01 3,756,303 +1.00(+3.84%)
Jul 26, 2012 25.95 26.28 25.70 26.01 2,507,159 +0.47(+1.84%)
Jul 25, 2012 24.91 25.84 24.85 25.54 2,646,440 +0.54(+2.16%)
Jul 24, 2012 25.08 25.19 24.72 25.00 2,933,077 -0.11(-0.44%)
Jul 23, 2012 24.77 25.28 24.43 25.11 2,540,570 -0.19(-0.75%)
Jul 20, 2012 25.74 25.83 25.26 25.30 2,573,746 -0.37(-1.44%)
Jul 19, 2012 25.45 25.89 25.22 25.67 2,762,314 +0.40(+1.58%)
Jul 18, 2012 24.06 25.39 24.03 25.27 2,884,153 +1.15(+4.77%)
Jul 17, 2012 24.15 24.26 23.55 24.12 2,318,817 +0.05(+0.23%)
Jul 16, 2012 24.38 24.45 23.97 24.07 1,726,272 -0.44(-1.82%)
Jul 13, 2012 24.14 24.56 24.10 24.51 1,157,190 +0.37(+1.53%)
Jul 12, 2012 24.35 24.41 24.00 24.14 1,756,646 -0.47(-1.91%)
Jul 11, 2012 24.77 24.91 24.49 24.61 1,691,420 -0.21(-0.85%)
Jul 10, 2012 24.89 25.18 24.63 24.82 2,304,237 -0.08(-0.32%)
Jul 09, 2012 25.18 25.27 24.78 24.90 1,084,089 -0.25(-0.99%)
Jul 06, 2012 26.02 26.12 24.95 25.15 2,319,875 -0.95(-3.64%)
Jul 05, 2012 25.73 26.25 25.51 26.10 1,940,716 +0.33(+1.28%)
Jul 03, 2012 25.53 25.78 25.51 25.77 751,400 +0.28(+1.10%)
Jul 02, 2012 25.48 25.77 25.33 25.49 1,618,316 -0.15(-0.59%)
Jun 29, 2012 25.37 25.64 25.33 25.64 2,862,235 +0.73(+2.93%)
Jun 28, 2012 24.70 24.95 24.55 24.91 2,465,206 -0.04(-0.16%)
Jun 27, 2012 24.76 25.16 24.42 24.95 1,822,605 +0.32(+1.28%)
Jun 26, 2012 24.49 24.73 24.27 24.64 2,426,055 +0.14(+0.55%)
Jun 25, 2012 25.01 25.18 24.45 24.50 1,828,336 -0.77(-3.05%)
Jun 22, 2012 25.33 25.36 25.12 25.27 5,786,122 +0.11(+0.44%)
Jun 21, 2012 25.70 25.75 25.10 25.16 5,532,188 -0.51(-1.99%)
Jun 20, 2012 26.13 26.23 25.54 25.67 7,602,008 -0.40(-1.53%)
Jun 19, 2012 26.30 26.53 26.01 26.07 3,773,694 -0.14(-0.53%)
Jun 18, 2012 25.74 26.37 25.66 26.21 2,254,951 +0.42(+1.63%)
Jun 15, 2012 25.79 26.01 25.78 25.79 2,926,918 -0.13(-0.50%)
Jun 14, 2012 26.20 26.20 25.67 25.92 3,207,971 -0.30(-1.14%)
Jun 13, 2012 26.18 26.61 25.94 26.22 2,371,651 -0.11(-0.42%)
Jun 12, 2012 25.70 26.37 25.70 26.33 2,896,591 +0.73(+2.85%)
Jun 11, 2012 26.02 26.15 25.58 25.60 2,323,673 -0.32(-1.23%)
Jun 08, 2012 25.54 25.96 25.50 25.92 1,446,165 +0.22(+0.86%)
Jun 07, 2012 26.10 26.44 25.68 25.70 2,800,428 -0.21(-0.81%)
Jun 06, 2012 25.20 26.00 25.15 25.91 4,984,820 +0.85(+3.39%)
Jun 05, 2012 24.43 25.20 24.43 25.06 3,293,818 +0.56(+2.29%)
Jun 04, 2012 24.41 24.68 24.15 24.50 3,955,177 +0.09(+0.37%)
Jun 01, 2012 24.68 24.88 24.37 24.41 1,946,874 -0.75(-2.98%)
May 31, 2012 25.49 25.49 25.00 25.16 2,938,040 -0.25(-0.98%)
May 30, 2012 25.45 25.51 25.19 25.41 2,643,391 -0.30(-1.17%)
May 29, 2012 25.45 25.76 25.30 25.71 2,267,779 +0.19(+0.74%)
May 25, 2012 25.18 25.58 25.18 25.52 1,369,716 +0.29(+1.15%)
May 24, 2012 25.27 25.43 24.98 25.23 1,912,304 -0.07(-0.28%)
May 23, 2012 25.03 25.37 24.93 25.30 3,887,276 +0.06(+0.24%)
May 22, 2012 25.65 25.65 25.12 25.24 3,215,135 -0.30(-1.17%)
May 21, 2012 25.01 25.71 24.93 25.54 3,200,416 +0.40(+1.59%)
May 18, 2012 25.68 25.78 25.04 25.14 3,067,641 -0.52(-2.03%)
May 17, 2012 26.27 26.40 25.66 25.66 2,416,401 -0.90(-3.39%)
May 16, 2012 26.69 27.05 26.53 26.56 2,349,519 -0.13(-0.49%)
May 15, 2012 26.57 27.10 26.53 26.69 2,411,959 +0.08(+0.30%)
May 14, 2012 26.63 26.71 26.40 26.61 3,558,679 -0.24(-0.89%)
May 11, 2012 26.85 27.23 26.76 26.85 2,891,116 -0.01(-0.04%)
May 10, 2012 27.12 27.29 26.68 26.86 2,800,032 -0.20(-0.74%)
May 09, 2012 27.10 27.30 26.69 27.06 2,304,698 -0.26(-0.95%)
May 08, 2012 27.18 27.42 26.81 27.32 2,357,781 -0.12(-0.44%)
May 07, 2012 27.35 27.71 27.31 27.44 2,116,688 -0.11(-0.40%)
May 04, 2012 27.94 28.18 27.54 27.55 3,814,918 -0.67(-2.37%)
May 03, 2012 29.21 29.21 28.12 28.22 2,623,532 -0.91(-3.12%)
May 02, 2012 28.88 29.25 28.73 29.13 3,388,491 +0.13(+0.45%)
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.