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 (%)
Dec 31, 2010 23.79 23.83 23.49 23.62 1,248,302 -0.14(-0.59%)
Dec 30, 2010 23.69 23.83 23.57 23.76 758,882 +0.05(+0.21%)
Dec 29, 2010 23.79 23.90 23.61 23.71 1,112,407 +0.03(+0.13%)
Dec 28, 2010 23.76 23.84 23.54 23.68 909,737 -0.09(-0.38%)
Dec 27, 2010 23.70 23.87 23.39 23.77 1,049,297 +0.06(+0.25%)
Dec 23, 2010 23.63 23.84 23.52 23.71 1,376,271 +0.02(+0.08%)
Dec 22, 2010 23.64 23.83 23.37 23.69 2,200,310 +0.03(+0.13%)
Dec 21, 2010 23.88 23.96 23.59 23.66 2,766,033 -0.09(-0.38%)
Dec 20, 2010 24.00 24.00 23.70 23.75 3,117,925 -0.08(-0.34%)
Dec 17, 2010 23.99 24.05 23.80 23.83 7,436,656 -0.25(-1.04%)
Dec 16, 2010 24.17 24.30 23.95 24.08 3,038,929 +0.02(+0.08%)
Dec 15, 2010 24.02 24.15 23.66 24.06 3,147,140 -0.26(-1.07%)
Dec 14, 2010 24.67 24.67 24.13 24.32 3,159,703 -0.26(-1.06%)
Dec 13, 2010 24.82 24.82 24.49 24.58 1,525,482 -0.03(-0.12%)
Dec 10, 2010 24.74 24.74 24.33 24.61 1,740,775 -0.13(-0.53%)
Dec 09, 2010 24.87 24.89 24.38 24.74 2,119,499 -0.08(-0.32%)
Dec 08, 2010 24.56 24.84 24.50 24.82 1,570,411 +0.35(+1.43%)
Dec 07, 2010 24.52 24.78 24.40 24.47 1,797,768 +0.16(+0.65%)
Dec 06, 2010 24.25 24.38 24.00 24.31 1,061,474 -0.04(-0.15%)
Dec 03, 2010 23.92 24.40 23.79 24.35 6,459,624 +0.40(+1.67%)
Dec 02, 2010 23.76 24.10 23.75 23.95 3,912,424 +0.11(+0.46%)
Dec 01, 2010 23.73 24.15 23.53 23.84 5,671,774 +0.59(+2.54%)
Nov 30, 2010 23.48 23.61 23.23 23.25 3,373,992 -0.57(-2.39%)
Nov 29, 2010 23.34 23.90 23.22 23.82 2,754,165 +0.26(+1.10%)
Nov 26, 2010 23.69 23.80 23.53 23.56 1,082,776 -0.29(-1.22%)
Nov 24, 2010 23.58 23.85 23.85 23.85 2,632,324 +0.45(+1.92%)
Nov 23, 2010 23.40 23.61 23.26 23.40 2,895,727 -0.32(-1.35%)
Nov 22, 2010 23.44 23.76 23.23 23.72 2,933,360 +0.16(+0.68%)
Nov 19, 2010 22.92 23.65 22.74 23.56 3,922,971 +0.37(+1.60%)
Nov 18, 2010 22.53 23.36 22.45 23.19 4,479,327 +0.85(+3.80%)
Nov 17, 2010 22.18 22.50 22.11 22.34 2,084,374 +0.10(+0.45%)
Nov 16, 2010 22.39 22.42 21.78 22.24 4,413,282 -0.49(-2.16%)
Nov 15, 2010 22.41 22.85 22.25 22.73 2,646,583 +0.51(+2.30%)
Nov 12, 2010 22.40 22.56 22.00 22.22 2,785,481 -0.25(-1.11%)
Nov 11, 2010 22.12 22.51 21.82 22.47 2,791,394 -0.25(-1.10%)
Nov 10, 2010 22.78 22.78 22.33 22.72 2,284,522 +0.06(+0.26%)
Nov 09, 2010 23.06 23.06 22.55 22.66 2,758,926 -0.36(-1.56%)
Nov 08, 2010 22.70 23.21 22.55 23.02 2,618,732 +0.35(+1.54%)
Nov 05, 2010 22.97 23.00 22.56 22.67 5,049,031 -0.50(-2.16%)
Nov 04, 2010 22.19 23.40 22.04 23.17 5,910,688 +1.21(+5.51%)
Nov 03, 2010 21.73 22.01 21.61 21.96 3,342,012 +0.13(+0.60%)
Nov 02, 2010 21.70 22.00 21.64 21.83 2,565,817 +0.20(+0.92%)
Nov 01, 2010 21.78 21.97 21.57 21.63 5,143,777 -0.03(-0.14%)
Oct 29, 2010 20.95 22.27 20.93 21.66 14,664,263 +2.00(+10.17%)
Oct 28, 2010 19.70 19.70 19.44 19.66 3,925,378 -0.02(-0.10%)
Oct 27, 2010 19.31 19.69 19.19 19.68 3,107,573 +0.24(+1.23%)
Oct 25, 2010 19.44 19.60 19.36 19.44 2,104,756 +0.08(+0.41%)
Oct 22, 2010 19.10 19.41 18.96 19.36 1,529,806 +0.28(+1.47%)
Oct 21, 2010 19.25 19.28 18.83 19.08 2,845,231 -0.14(-0.73%)
Oct 20, 2010 19.09 19.29 18.95 19.22 2,474,698 +0.22(+1.16%)
Oct 19, 2010 18.85 19.25 18.80 19.00 3,157,461 -0.11(-0.58%)
Oct 18, 2010 19.00 19.24 18.86 19.11 6,742,056 +0.07(+0.37%)
Oct 15, 2010 18.54 19.09 18.48 19.04 5,040,164 +0.64(+3.48%)
Oct 14, 2010 18.88 19.15 18.38 18.40 6,119,281 -0.39(-2.08%)
Oct 13, 2010 18.85 18.98 18.53 18.79 3,174,823 -0.18(-0.95%)
Oct 12, 2010 19.07 19.17 18.81 18.97 5,000,769 -0.11(-0.58%)
Oct 11, 2010 18.93 19.33 18.87 19.08 2,372,485 +0.13(+0.69%)
Oct 08, 2010 18.87 19.02 18.64 18.95 2,481,636 +0.12(+0.64%)
Oct 07, 2010 18.71 18.92 18.56 18.83 2,470,868 +0.26(+1.40%)
Oct 06, 2010 19.05 19.07 18.45 18.57 4,267,424 -0.10(-0.54%)
Oct 05, 2010 18.51 18.71 18.39 18.67 3,165,487 +0.42(+2.30%)
Oct 04, 2010 18.44 18.49 17.95 18.25 3,154,722 -0.21(-1.14%)
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.