Maxim Integrated (NQ: MXIM )

81.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:45 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.80 13.95 12.66 13.60 2,790,144 +0.76(+5.92%)
Oct 30, 2008 12.68 13.44 12.66 12.84 3,503,754 +0.53(+4.31%)
Oct 29, 2008 12.95 13.49 12.15 12.31 9,262,669 -0.70(-5.38%)
Oct 28, 2008 13.36 13.36 12.75 13.01 4,054,530 +0.32(+2.52%)
Oct 27, 2008 12.64 13.45 12.59 12.69 2,308,107 -0.45(-3.42%)
Oct 24, 2008 11.32 13.46 11.29 13.14 1,797,235 +0.28(+2.18%)
Oct 23, 2008 13.30 13.99 11.93 12.86 3,803,249 -0.56(-4.17%)
Oct 22, 2008 14.25 14.94 13.32 13.42 2,786,030 -0.93(-6.48%)
Oct 21, 2008 15.70 15.70 14.22 14.35 3,340,437 -1.70(-10.59%)
Oct 20, 2008 15.31 16.20 15.31 16.05 3,702,706 +0.63(+4.09%)
Oct 17, 2008 14.24 15.45 13.90 15.42 13,688,506 +1.41(+10.06%)
Oct 16, 2008 14.33 14.60 13.36 14.01 3,242,461 +0.20(+1.45%)
Oct 15, 2008 13.90 14.75 13.54 13.81 4,009,371 -0.45(-3.16%)
Oct 14, 2008 15.00 15.25 13.91 14.26 4,928,943 +0.25(+1.78%)
Oct 13, 2008 13.50 14.06 13.22 14.01 2,015,876 +0.79(+5.98%)
Oct 10, 2008 12.99 13.76 12.06 13.22 2,076,569 -0.48(-3.50%)
Oct 09, 2008 14.07 14.23 13.59 13.70 3,208,214 -0.03(-0.22%)
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.