Maxim Integrated (NQ: MXIM )

81.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:16 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.90 26.90 26.32 26.62 2,204,411 -0.41(-1.51%)
Sep 27, 2012 26.69 27.06 26.39 27.03 5,002,196 +0.95(+3.62%)
Sep 26, 2012 26.19 26.26 25.54 26.08 2,770,751 -0.08(-0.29%)
Sep 25, 2012 26.69 26.80 26.09 26.16 2,151,339 -0.30(-1.13%)
Sep 24, 2012 26.87 27.01 26.41 26.46 2,352,321 -0.58(-2.14%)
Sep 21, 2012 27.05 27.25 26.95 27.04 3,211,549 +0.11(+0.41%)
Sep 20, 2012 27.38 27.47 26.78 26.93 3,203,175 -0.58(-2.11%)
Sep 19, 2012 27.47 27.71 27.34 27.51 1,714,389 -0.07(-0.25%)
Sep 18, 2012 27.44 27.67 27.36 27.58 1,605,231 -0.07(-0.25%)
Sep 17, 2012 28.05 28.11 27.48 27.65 3,464,812 -0.52(-1.85%)
Sep 14, 2012 27.51 28.30 27.48 28.17 3,204,057 +0.79(+2.87%)
Sep 13, 2012 27.11 27.47 26.86 27.39 2,345,731 +0.24(+0.87%)
Sep 12, 2012 27.39 27.59 26.99 27.15 2,544,776 -0.20(-0.73%)
Sep 11, 2012 27.40 27.62 27.29 27.35 1,955,991 -0.05(-0.18%)
Sep 10, 2012 27.93 27.95 27.38 27.40 1,723,813 -0.57(-2.04%)
Sep 07, 2012 27.96 28.10 27.89 27.97 2,179,145 -0.12(-0.44%)
Sep 06, 2012 27.16 28.22 27.16 28.09 3,270,433 +1.01(+3.75%)
Sep 05, 2012 27.22 27.31 27.06 27.08 3,400,554 -0.24(-0.88%)
Sep 04, 2012 27.05 27.39 26.86 27.32 2,395,927 +0.18(+0.66%)
Aug 31, 2012 27.10 27.29 26.72 27.14 2,272,998 +0.19(+0.71%)
Aug 30, 2012 26.94 27.13 26.82 26.95 1,879,825 -0.17(-0.63%)
Aug 29, 2012 26.96 27.38 26.89 27.12 2,776,060 +0.05(+0.18%)
Aug 27, 2012 26.63 27.67 26.59 27.07 3,810,754 -1.09(-3.87%)
Aug 24, 2012 27.98 28.34 27.93 28.16 2,794,575 +0.17(+0.61%)
Aug 23, 2012 27.88 28.09 27.67 27.99 2,025,655 +0.06(+0.21%)
Aug 22, 2012 28.04 28.25 27.74 27.93 2,516,857 -0.32(-1.13%)
Aug 21, 2012 28.28 28.52 28.05 28.25 1,954,519 -0.06(-0.21%)
Aug 20, 2012 28.54 28.60 28.06 28.31 1,988,137 -0.49(-1.70%)
Aug 17, 2012 28.87 28.87 28.47 28.80 1,979,946 +0.00(+0.00%)
Aug 16, 2012 28.46 28.96 28.46 28.80 1,709,727 +0.34(+1.19%)
Aug 15, 2012 28.33 28.71 28.33 28.46 1,919,059 -0.07(-0.25%)
Aug 14, 2012 28.50 28.69 28.39 28.53 2,216,355 +0.20(+0.71%)
Aug 13, 2012 28.35 28.46 28.03 28.33 2,221,679 -0.17(-0.60%)
Aug 10, 2012 28.21 28.56 28.21 28.50 1,667,956 +0.08(+0.28%)
Aug 09, 2012 28.13 28.48 28.13 28.42 1,825,562 +0.10(+0.35%)
Aug 08, 2012 28.17 28.44 28.01 28.32 1,744,575 +0.11(+0.39%)
Aug 07, 2012 27.68 28.36 27.68 28.21 2,611,790 +0.62(+2.25%)
Aug 06, 2012 27.58 27.80 27.55 27.59 1,571,269 +0.04(+0.15%)
Aug 03, 2012 27.51 27.75 27.31 27.55 2,370,014 +0.39(+1.44%)
Aug 02, 2012 27.06 27.50 26.93 27.16 3,660,385 -0.01(-0.04%)
Aug 01, 2012 27.27 27.51 27.02 27.17 4,293,158 -0.06(-0.22%)
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%)
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.