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 (%)
Oct 31, 2012 27.80 27.85 27.50 27.52 2,206,089 -0.25(-0.88%)
Oct 26, 2012 26.73 27.77 27.77 27.77 3,738,100 +1.28(+4.83%)
Oct 25, 2012 26.49 26.75 26.34 26.49 2,143,539 +0.21(+0.80%)
Oct 24, 2012 26.89 27.00 26.26 26.28 1,653,873 -0.44(-1.65%)
Oct 23, 2012 26.38 26.81 26.13 26.72 1,662,452 +0.08(+0.30%)
Oct 19, 2012 27.37 27.37 26.60 26.64 2,582,547 -0.75(-2.74%)
Oct 18, 2012 27.58 27.59 27.25 27.39 1,751,470 -0.26(-0.94%)
Oct 17, 2012 27.42 27.81 27.07 27.65 1,285,752 -0.03(-0.11%)
Oct 16, 2012 27.00 27.76 26.96 27.68 1,854,952 +0.72(+2.67%)
Oct 15, 2012 26.69 27.10 26.69 26.96 1,710,670 +0.23(+0.86%)
Oct 12, 2012 26.80 26.95 26.70 26.73 1,559,464 -0.13(-0.50%)
Oct 11, 2012 27.02 27.08 26.75 26.86 1,329,205 +0.15(+0.54%)
Oct 10, 2012 27.29 27.35 26.66 26.72 3,189,413 -0.67(-2.45%)
Oct 09, 2012 27.69 27.82 27.22 27.39 3,589,870 -0.42(-1.51%)
Oct 08, 2012 27.75 28.09 27.66 27.81 2,261,298 +0.02(+0.07%)
Oct 05, 2012 27.58 28.06 27.50 27.79 2,291,185 +0.31(+1.13%)
Oct 04, 2012 27.41 27.54 27.26 27.48 1,390,157 +0.15(+0.55%)
Oct 03, 2012 27.32 27.61 27.27 27.33 1,959,867 +0.11(+0.40%)
Oct 02, 2012 27.21 27.40 26.95 27.22 2,346,012 +0.02(+0.07%)
Oct 01, 2012 26.68 27.34 26.57 27.20 4,076,403 +0.58(+2.17%)
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%)
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.