Maxim Integrated (NQ: MXIM )

93.17 USD +1.48 (+1.61%)
Official Closing Price Updated: 7:34 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.95 16.06 15.54 15.69 4,547,218 -0.11(-0.70%)
Jun 29, 2009 16.13 16.18 15.66 15.80 5,770,370 -0.32(-1.99%)
Jun 26, 2009 16.55 16.68 15.61 16.12 40,232,527 -0.48(-2.89%)
Jun 25, 2009 16.46 16.72 15.91 16.60 8,973,695 +0.46(+2.85%)
Jun 24, 2009 15.80 16.22 15.71 16.14 5,624,567 +0.44(+2.80%)
Jun 23, 2009 15.50 15.80 15.26 15.70 4,534,077 +0.13(+0.83%)
Jun 22, 2009 15.48 15.91 15.35 15.57 3,984,152 -0.53(-3.29%)
Jun 19, 2009 15.82 16.17 15.70 16.10 4,536,222 +0.34(+2.16%)
Jun 18, 2009 15.96 16.05 15.57 15.76 5,062,256 -0.23(-1.44%)
Jun 17, 2009 16.08 16.18 15.60 15.99 6,520,346 +0.02(+0.13%)
Jun 16, 2009 16.53 16.53 15.84 15.97 4,693,030 -0.34(-2.08%)
Jun 15, 2009 16.42 16.54 15.76 16.31 3,238,844 -0.20(-1.21%)
Jun 12, 2009 16.49 16.62 16.26 16.51 4,515,517 -0.09(-0.54%)
Jun 11, 2009 16.48 16.94 16.48 16.60 3,481,950 +0.06(+0.36%)
Jun 10, 2009 16.70 16.74 16.17 16.54 3,727,881 -0.20(-1.19%)
Jun 09, 2009 16.45 16.82 16.35 16.74 5,689,189 +0.67(+4.17%)
Jun 08, 2009 15.66 16.24 15.50 16.07 5,405,203 +0.40(+2.55%)
Jun 05, 2009 16.05 16.15 15.48 15.67 7,343,135 -0.39(-2.43%)
Jun 04, 2009 15.74 16.18 15.69 16.06 5,413,959 +0.31(+1.97%)
Jun 03, 2009 16.14 16.19 15.58 15.75 6,145,001 -0.41(-2.54%)
Jun 02, 2009 16.66 16.77 15.97 16.16 5,981,124 -0.52(-3.12%)
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.