Maxim Integrated (NQ: MXIM )

93.62 USD -2.41 (-2.51%)
Official Closing Price Updated: 5:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.30 27.49 27.26 27.34 2,919,167 +0.04(+0.15%)
Apr 28, 2011 27.14 27.39 27.03 27.30 1,830,174 +0.19(+0.70%)
Apr 27, 2011 27.03 27.21 26.69 27.11 3,101,452 +0.11(+0.41%)
Apr 26, 2011 26.58 27.00 26.36 27.00 3,034,395 +0.46(+1.73%)
Apr 25, 2011 26.69 26.69 25.96 26.54 2,879,958 +0.39(+1.49%)
Apr 21, 2011 25.71 26.24 25.52 26.15 4,269,219 +0.56(+2.19%)
Apr 20, 2011 24.87 25.65 24.86 25.59 2,614,007 +0.99(+4.02%)
Apr 19, 2011 24.55 24.69 24.25 24.60 1,957,945 +0.04(+0.16%)
Apr 18, 2011 24.67 24.72 24.33 24.56 1,762,203 -0.41(-1.64%)
Apr 15, 2011 24.70 25.10 24.45 24.97 2,145,168 +0.33(+1.34%)
Apr 14, 2011 24.64 24.78 24.41 24.64 3,206,895 -0.23(-0.92%)
Apr 13, 2011 24.74 25.00 24.55 24.87 2,378,065 +0.21(+0.85%)
Apr 12, 2011 24.98 24.98 24.49 24.66 2,234,267 -0.59(-2.34%)
Apr 11, 2011 25.55 25.73 25.10 25.25 1,890,523 -0.29(-1.14%)
Apr 08, 2011 26.02 26.16 25.37 25.54 1,131,139 -0.32(-1.24%)
Apr 07, 2011 25.76 26.28 25.57 25.86 1,903,555 +0.01(+0.04%)
Apr 06, 2011 25.79 25.87 25.46 25.85 1,989,593 +0.28(+1.09%)
Apr 05, 2011 25.57 25.89 25.41 25.57 3,487,542 +0.23(+0.92%)
Apr 04, 2011 25.72 25.87 25.09 25.34 2,035,352 -0.39(-1.52%)
Apr 01, 2011 25.81 25.91 25.55 25.73 3,244,011 +0.13(+0.51%)
Mar 31, 2011 25.49 25.67 25.31 25.60 1,915,354 +0.06(+0.23%)
Mar 30, 2011 25.54 25.93 25.42 25.54 1,372,065 -0.09(-0.35%)
Mar 29, 2011 25.24 25.63 25.01 25.63 1,423,367 +0.30(+1.18%)
Mar 28, 2011 25.64 25.87 25.29 25.33 1,520,889 -0.25(-0.98%)
Mar 25, 2011 25.58 25.72 25.42 25.58 2,047,620 +0.06(+0.24%)
Mar 24, 2011 24.97 25.60 24.77 25.52 2,486,931 +0.77(+3.11%)
Mar 23, 2011 24.69 24.83 24.46 24.75 3,077,655 +0.04(+0.16%)
Mar 22, 2011 24.77 24.96 24.55 24.71 1,568,979 -0.15(-0.60%)
Mar 21, 2011 25.00 25.08 24.44 24.86 2,287,365 +0.67(+2.77%)
Mar 18, 2011 24.37 24.55 23.98 24.19 4,975,875 +0.21(+0.88%)
Mar 17, 2011 24.09 24.18 23.80 23.98 3,351,969 +0.32(+1.35%)
Mar 16, 2011 24.61 24.70 23.62 23.66 7,237,212 -1.09(-4.40%)
Mar 15, 2011 24.74 25.03 24.29 24.75 4,040,422 -0.74(-2.90%)
Mar 14, 2011 25.32 25.66 25.19 25.49 1,903,593 -0.07(-0.27%)
Mar 11, 2011 25.34 25.75 25.25 25.56 2,069,785 +0.12(+0.47%)
Mar 10, 2011 25.39 25.73 25.03 25.44 3,236,677 -0.32(-1.24%)
Mar 09, 2011 26.72 26.72 25.62 25.76 3,296,004 -1.03(-3.84%)
Mar 08, 2011 26.78 27.13 26.30 26.79 2,032,137 +0.05(+0.19%)
Mar 07, 2011 27.65 27.81 26.24 26.74 4,282,423 -0.77(-2.80%)
Mar 04, 2011 27.75 27.84 27.22 27.51 3,543,512 -0.23(-0.83%)
Mar 03, 2011 27.31 28.04 27.27 27.74 4,525,407 +0.75(+2.78%)
Mar 02, 2011 26.74 27.34 26.69 26.99 3,628,470 +0.22(+0.82%)
Mar 01, 2011 27.66 27.72 26.71 26.77 2,916,737 -0.81(-2.94%)
Feb 28, 2011 27.68 27.93 27.09 27.58 2,562,121 -0.05(-0.18%)
Feb 25, 2011 26.86 27.72 26.86 27.63 2,113,324 +0.90(+3.37%)
Feb 24, 2011 26.63 26.98 26.36 26.73 2,658,096 +0.17(+0.64%)
Feb 23, 2011 27.16 27.16 26.15 26.56 3,676,010 -0.61(-2.25%)
Feb 22, 2011 27.83 28.14 27.11 27.17 3,019,959 -0.93(-3.31%)
Feb 18, 2011 27.56 28.11 27.54 28.10 3,712,069 +0.59(+2.14%)
Feb 17, 2011 27.51 27.83 27.42 27.51 2,609,835 -0.23(-0.83%)
Feb 16, 2011 28.03 28.08 27.51 27.74 2,634,123 -0.26(-0.93%)
Feb 15, 2011 27.96 28.15 27.56 28.00 3,484,338 +0.00(+0.00%)
Feb 14, 2011 26.83 28.44 26.83 28.00 7,881,573 +1.36(+5.11%)
Feb 11, 2011 26.15 26.76 26.02 26.64 3,115,707 +0.40(+1.52%)
Feb 10, 2011 25.74 26.27 25.59 26.24 3,114,755 +0.27(+1.04%)
Feb 09, 2011 25.91 26.04 25.69 25.97 2,344,040 +0.03(+0.12%)
Feb 08, 2011 26.10 26.13 25.82 25.94 4,027,599 -0.20(-0.78%)
Feb 07, 2011 26.22 26.36 26.03 26.14 3,051,711 +0.01(+0.02%)
Feb 04, 2011 26.04 26.34 25.97 26.14 3,043,595 +0.13(+0.50%)
Feb 03, 2011 26.09 26.26 25.80 26.01 2,372,815 -0.22(-0.84%)
Feb 02, 2011 26.02 26.36 25.98 26.23 3,151,467 +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.