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 (%)
Jan 30, 2009 12.60 13.42 12.15 13.23 7,959,529 +0.36(+2.80%)
Jan 29, 2009 13.50 13.57 12.78 12.87 5,719,314 -0.69(-5.09%)
Jan 28, 2009 13.21 13.66 13.15 13.56 6,836,948 -0.10(-0.73%)
Jan 27, 2009 13.31 13.84 13.31 13.66 5,441,828 +0.29(+2.17%)
Jan 26, 2009 12.93 13.86 12.93 13.37 6,725,112 +0.43(+3.32%)
Jan 23, 2009 11.67 13.14 11.60 12.94 6,951,632 +1.07(+9.01%)
Jan 22, 2009 11.51 12.26 11.25 11.87 4,929,826 +0.18(+1.54%)
Jan 21, 2009 11.52 11.69 11.21 11.69 2,628,354 +0.31(+2.72%)
Jan 20, 2009 11.91 12.39 11.38 11.38 2,262,817 -0.88(-7.18%)
Jan 16, 2009 11.95 12.33 11.88 12.26 4,114,364 +0.42(+3.55%)
Jan 15, 2009 11.77 12.22 11.58 11.84 2,373,473 +0.05(+0.42%)
Jan 14, 2009 12.00 12.10 11.76 11.79 2,903,400 -0.50(-4.07%)
Jan 13, 2009 12.21 12.49 11.99 12.29 3,830,237 +0.17(+1.40%)
Jan 12, 2009 12.15 12.23 11.81 12.12 3,846,442 -0.03(-0.25%)
Jan 09, 2009 12.31 12.32 11.91 12.15 2,385,363 -0.01(-0.08%)
Jan 08, 2009 12.18 12.21 11.92 12.16 4,387,378 -0.07(-0.57%)
Jan 07, 2009 12.40 12.44 11.81 12.23 2,802,357 -0.45(-3.55%)
Jan 06, 2009 12.01 12.74 11.65 12.68 4,469,300 +0.88(+7.46%)
Jan 05, 2009 12.15 12.17 11.69 11.80 2,452,417 -0.48(-3.91%)
Jan 02, 2009 11.48 12.31 11.41 12.28 3,426,749 +0.86(+7.53%)
Dec 31, 2008 11.48 11.52 11.18 11.42 0 +0.00(+0.00%)
Dec 30, 2008 11.08 11.44 10.97 11.42 3,740,707 +0.44(+4.01%)
Dec 29, 2008 11.21 11.50 10.80 10.98 2,676,616 -0.31(-2.75%)
Dec 26, 2008 11.45 11.45 11.12 11.29 758,839 -0.08(-0.70%)
Dec 24, 2008 11.36 11.48 11.16 11.37 756,604 +0.00(+0.00%)
Dec 23, 2008 12.15 12.64 11.17 11.37 1,942,055 -0.44(-3.73%)
Dec 22, 2008 12.19 12.19 11.54 11.81 2,314,590 -0.50(-4.06%)
Dec 19, 2008 12.14 12.49 11.78 12.31 14,723,607 +0.31(+2.58%)
Dec 18, 2008 12.25 12.33 11.79 12.00 2,402,242 -0.38(-3.07%)
Dec 17, 2008 12.65 12.93 12.32 12.38 3,231,285 -0.50(-3.88%)
Dec 16, 2008 11.90 12.95 11.77 12.88 2,933,245 +0.18(+1.42%)
Dec 15, 2008 12.75 12.97 12.54 12.70 2,642,476 -0.12(-0.94%)
Dec 12, 2008 11.87 12.97 11.81 12.82 4,046,545 +0.77(+6.39%)
Dec 11, 2008 11.48 12.32 11.48 12.05 2,484,102 +0.16(+1.35%)
Dec 10, 2008 11.80 12.59 11.50 11.89 3,219,489 +0.00(+0.00%)
Dec 09, 2008 10.90 12.25 10.90 11.89 3,744,246 +0.79(+7.12%)
Dec 08, 2008 11.41 11.41 10.76 11.10 2,964,111 +0.07(+0.63%)
Dec 05, 2008 11.60 11.60 10.77 11.03 2,832,696 -0.47(-4.09%)
Dec 04, 2008 11.99 12.10 11.37 11.50 1,847,637 -0.52(-4.33%)
Dec 03, 2008 11.79 12.31 11.41 12.02 2,692,058 +0.02(+0.17%)
Dec 02, 2008 12.00 12.20 11.59 12.00 2,726,333 +0.19(+1.61%)
Dec 01, 2008 12.28 12.28 11.72 11.81 1,813,622 -0.56(-4.53%)
Nov 28, 2008 11.88 12.47 11.88 12.37 473,219 +0.07(+0.57%)
Nov 26, 2008 11.07 12.44 11.03 12.30 2,126,608 +0.61(+5.22%)
Nov 25, 2008 12.02 12.18 11.33 11.69 3,182,770 -0.44(-3.63%)
Nov 24, 2008 11.00 12.46 11.00 12.13 3,512,035 +0.60(+5.20%)
Nov 21, 2008 10.80 11.66 10.72 11.53 3,188,977 +0.78(+7.26%)
Nov 20, 2008 11.30 11.93 10.75 10.75 5,465,835 -0.91(-7.80%)
Nov 19, 2008 12.48 12.93 11.51 11.66 2,573,428 -1.34(-10.31%)
Nov 18, 2008 13.00 13.11 12.56 13.00 1,805,834 +0.00(+0.00%)
Nov 17, 2008 12.61 13.31 12.61 13.00 2,666,936 -0.30(-2.26%)
Nov 14, 2008 13.34 13.89 12.89 13.30 3,106,477 -0.15(-1.12%)
Nov 13, 2008 13.00 13.70 11.91 13.45 4,636,829 +0.39(+2.99%)
Nov 12, 2008 13.14 13.55 12.86 13.06 2,368,578 -0.12(-0.91%)
Nov 11, 2008 13.38 13.40 12.99 13.18 1,447,507 -0.20(-1.49%)
Nov 10, 2008 14.01 14.15 13.34 13.38 1,802,720 -0.44(-3.18%)
Nov 07, 2008 13.33 14.12 13.31 13.82 1,948,343 +0.51(+3.83%)
Nov 06, 2008 13.66 14.42 13.26 13.31 3,176,027 -1.00(-6.99%)
Nov 05, 2008 14.29 14.80 14.15 14.31 3,545,269 -0.33(-2.25%)
Nov 04, 2008 14.00 14.99 14.00 14.64 3,463,844 +0.65(+4.65%)
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.