Maxim Integrated (NQ: MXIM )

85.91 USD +1.90 (+2.26%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 29.56 29.71 28.99 29.00 4,162,420 -0.58(-1.96%)
Apr 30, 2012 29.98 30.00 29.33 29.58 3,139,958 -0.28(-0.94%)
Apr 27, 2012 28.91 29.95 28.53 29.86 5,819,904 +2.26(+8.19%)
Apr 26, 2012 27.22 27.83 27.21 27.60 2,923,675 +0.27(+0.99%)
Apr 25, 2012 27.05 27.33 26.97 27.33 1,741,757 +0.60(+2.24%)
Apr 24, 2012 27.13 27.19 26.68 26.73 2,316,067 -0.27(-1.00%)
Apr 23, 2012 26.83 27.08 26.59 27.00 2,179,323 -0.17(-0.63%)
Apr 20, 2012 27.83 27.95 27.06 27.17 2,654,487 -0.57(-2.05%)
Apr 19, 2012 28.09 28.40 27.46 27.74 2,588,142 -0.35(-1.25%)
Apr 18, 2012 27.74 28.18 27.65 28.09 2,653,364 +0.16(+0.57%)
Apr 17, 2012 27.55 28.03 27.43 27.93 2,707,749 +0.54(+1.97%)
Apr 16, 2012 27.33 27.59 27.06 27.39 4,250,767 +0.13(+0.48%)
Apr 13, 2012 27.60 27.75 27.23 27.26 1,593,385 -0.51(-1.84%)
Apr 12, 2012 27.34 27.96 27.34 27.77 2,126,371 +0.51(+1.87%)
Apr 11, 2012 27.34 27.61 27.10 27.26 3,852,210 +0.07(+0.26%)
Apr 10, 2012 27.84 28.03 27.16 27.19 2,994,764 -0.59(-2.12%)
Apr 09, 2012 27.66 27.94 27.45 27.78 1,636,006 -0.18(-0.64%)
Apr 05, 2012 27.78 28.04 27.74 27.96 1,611,057 +0.15(+0.54%)
Apr 04, 2012 27.96 27.99 27.56 27.81 2,532,201 -0.44(-1.56%)
Apr 03, 2012 28.29 28.66 28.08 28.25 2,438,218 -0.13(-0.46%)
Apr 02, 2012 28.38 28.48 28.02 28.38 1,786,641 -0.21(-0.73%)
Mar 30, 2012 28.74 28.76 28.24 28.59 2,997,568 +0.08(+0.28%)
Mar 29, 2012 28.26 28.57 28.00 28.51 1,723,159 +0.15(+0.53%)
Mar 28, 2012 28.85 28.85 28.14 28.36 2,511,820 -0.52(-1.80%)
Mar 27, 2012 29.13 29.23 28.83 28.88 2,492,584 -0.31(-1.06%)
Mar 26, 2012 28.88 29.25 28.72 29.19 1,868,017 +0.57(+1.99%)
Mar 23, 2012 28.41 28.62 28.27 28.62 906,780 +0.13(+0.46%)
Mar 22, 2012 28.40 28.65 28.25 28.49 1,535,455 -0.02(-0.07%)
Mar 21, 2012 28.73 28.82 28.40 28.51 1,421,144 -0.04(-0.14%)
Mar 20, 2012 28.82 28.82 28.43 28.55 2,247,935 -0.32(-1.11%)
Mar 19, 2012 28.51 28.93 28.43 28.87 1,583,834 +0.25(+0.87%)
Mar 16, 2012 28.59 28.88 28.55 28.62 1,872,711 -0.05(-0.17%)
Mar 15, 2012 28.45 28.89 28.41 28.67 2,140,001 +0.22(+0.77%)
Mar 14, 2012 28.22 28.71 28.05 28.45 2,682,249 +0.19(+0.67%)
Mar 13, 2012 28.00 28.26 27.87 28.26 1,385,602 +0.41(+1.45%)
Mar 12, 2012 27.80 27.97 27.70 27.86 1,369,264 -0.02(-0.09%)
Mar 09, 2012 27.75 27.91 27.55 27.88 1,915,404 +0.13(+0.47%)
Mar 08, 2012 27.69 27.88 27.52 27.75 1,734,964 +0.18(+0.65%)
Mar 07, 2012 27.27 27.69 27.16 27.57 2,090,147 +0.33(+1.21%)
Mar 06, 2012 26.95 27.32 26.93 27.24 1,798,382 +0.13(+0.48%)
Mar 05, 2012 27.68 27.68 26.93 27.11 2,229,680 -0.58(-2.09%)
Mar 02, 2012 27.93 28.15 27.63 27.69 1,302,084 -0.19(-0.68%)
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.