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 31, 2012 27.24 27.47 26.66 26.84 2,491,914 -0.29(-1.07%)
Jan 30, 2012 27.16 27.24 26.70 27.13 2,944,251 -0.26(-0.95%)
Jan 27, 2012 27.35 27.90 27.05 27.39 4,283,615 +0.02(+0.07%)
Jan 26, 2012 27.69 27.96 27.26 27.37 4,377,200 -0.19(-0.69%)
Jan 25, 2012 27.88 27.88 27.20 27.56 3,290,134 -0.24(-0.86%)
Jan 24, 2012 27.65 27.87 27.53 27.80 2,841,971 +0.08(+0.29%)
Jan 23, 2012 27.85 27.93 27.51 27.72 2,823,262 -0.11(-0.40%)
Jan 20, 2012 27.75 27.86 27.58 27.83 2,994,657 +0.15(+0.54%)
Jan 19, 2012 27.63 27.86 27.38 27.68 3,406,481 +0.12(+0.44%)
Jan 18, 2012 26.93 27.63 26.77 27.56 9,701,662 +1.59(+6.12%)
Jan 17, 2012 25.97 26.14 25.88 25.97 2,238,492 +0.02(+0.08%)
Jan 13, 2012 26.24 26.34 25.70 25.95 2,136,422 -0.33(-1.26%)
Jan 12, 2012 26.25 26.39 26.22 26.28 2,917,883 +0.03(+0.11%)
Jan 11, 2012 26.27 26.51 26.19 26.25 1,505,453 -0.06(-0.23%)
Jan 10, 2012 26.55 26.62 26.18 26.31 2,942,127 -0.09(-0.34%)
Jan 09, 2012 26.26 26.49 26.13 26.40 2,204,595 +0.31(+1.19%)
Jan 06, 2012 26.13 26.25 25.89 26.09 2,311,266 -0.07(-0.27%)
Jan 05, 2012 25.98 26.17 25.81 26.16 2,726,756 +0.11(+0.42%)
Jan 04, 2012 26.33 26.34 25.92 26.05 2,373,398 +0.01(+0.04%)
Dec 30, 2011 26.23 26.39 26.04 26.04 1,005,946 -0.19(-0.72%)
Dec 29, 2011 26.14 26.35 26.02 26.23 1,085,800 +0.19(+0.73%)
Dec 28, 2011 26.45 26.45 26.00 26.04 1,247,820 -0.37(-1.40%)
Dec 27, 2011 26.44 26.57 26.33 26.41 985,560 -0.03(-0.11%)
Dec 23, 2011 26.46 26.50 26.19 26.44 902,367 +0.64(+2.48%)
Dec 21, 2011 25.86 26.03 25.39 25.80 2,020,153 -0.10(-0.39%)
Dec 20, 2011 25.37 25.96 25.37 25.90 2,450,294 +1.00(+4.02%)
Dec 19, 2011 25.32 25.34 24.86 24.90 2,343,197 -0.14(-0.56%)
Dec 16, 2011 25.26 25.50 24.85 25.04 4,076,968 -0.11(-0.44%)
Dec 15, 2011 25.30 25.43 25.03 25.15 1,861,867 +0.08(+0.32%)
Dec 14, 2011 25.26 25.42 24.85 25.07 3,134,953 -0.13(-0.52%)
Dec 13, 2011 25.74 26.25 25.05 25.20 3,365,024 -0.14(-0.55%)
Dec 12, 2011 25.38 25.41 24.98 25.34 2,864,712 -0.27(-1.05%)
Dec 09, 2011 25.22 25.72 24.90 25.61 2,528,131 +0.29(+1.15%)
Dec 08, 2011 25.46 25.90 25.29 25.32 2,416,118 -0.32(-1.25%)
Dec 07, 2011 25.72 25.90 25.36 25.64 2,642,580 -0.31(-1.19%)
Dec 06, 2011 25.99 26.09 25.83 25.95 1,775,580 +0.12(+0.46%)
Dec 05, 2011 26.09 26.25 25.75 25.83 1,618,308 +0.10(+0.39%)
Dec 02, 2011 25.79 26.06 25.65 25.73 2,165,579 +0.08(+0.31%)
Dec 01, 2011 25.56 25.73 25.28 25.65 2,057,074 +0.00(+0.00%)
Nov 30, 2011 24.97 25.66 24.70 25.65 3,577,679 +1.35(+5.56%)
Nov 29, 2011 24.41 24.66 24.27 24.30 1,838,185 -0.14(-0.57%)
Nov 28, 2011 24.29 24.65 24.27 24.44 2,322,394 +0.52(+2.17%)
Nov 25, 2011 24.04 24.31 23.86 23.92 886,063 -0.24(-0.99%)
Nov 23, 2011 24.10 24.39 24.05 24.16 2,086,860 -0.43(-1.75%)
Nov 22, 2011 25.21 25.31 24.54 24.59 4,166,171 -0.60(-2.38%)
Nov 21, 2011 25.50 25.59 24.96 25.19 2,864,453 -0.70(-2.70%)
Nov 18, 2011 25.83 26.10 25.55 25.89 2,463,992 +0.13(+0.50%)
Nov 17, 2011 26.95 26.99 25.64 25.76 3,026,808 -1.11(-4.13%)
Nov 16, 2011 27.00 27.46 26.83 26.87 2,375,630 -0.14(-0.52%)
Nov 15, 2011 26.39 27.26 26.37 27.01 2,802,529 +0.52(+1.96%)
Nov 14, 2011 26.70 26.93 26.40 26.49 1,693,972 -0.26(-0.97%)
Nov 11, 2011 26.10 26.93 26.10 26.75 1,593,657 +0.68(+2.61%)
Nov 10, 2011 26.18 26.19 25.73 26.07 2,975,426 +0.18(+0.70%)
Nov 09, 2011 26.51 26.62 25.82 25.89 2,229,447 -1.19(-4.39%)
Nov 08, 2011 26.68 27.10 26.42 27.08 2,284,398 +0.58(+2.19%)
Nov 07, 2011 26.75 26.87 26.31 26.50 2,719,346 -0.37(-1.38%)
Nov 04, 2011 26.33 26.91 26.31 26.87 1,780,983 +0.38(+1.43%)
Nov 03, 2011 25.89 26.54 25.58 26.49 1,841,692 +0.86(+3.36%)
Nov 02, 2011 25.82 25.86 25.41 25.63 1,736,954 +0.06(+0.23%)
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.