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 (%)
May 29, 2009 16.12 16.32 15.72 16.23 23,326,160 +0.13(+0.81%)
May 28, 2009 15.90 16.14 15.43 16.10 8,085,176 +0.52(+3.34%)
May 27, 2009 15.90 16.01 15.48 15.58 6,367,109 -0.47(-2.93%)
May 26, 2009 14.66 16.05 14.66 16.05 10,931,821 +0.80(+5.25%)
May 22, 2009 14.76 15.41 14.68 15.25 5,505,841 +0.57(+3.88%)
May 21, 2009 14.92 15.31 14.42 14.68 5,632,013 -0.28(-1.87%)
May 20, 2009 15.15 15.56 14.85 14.96 6,039,310 +0.04(+0.27%)
May 19, 2009 14.57 15.04 14.36 14.92 8,842,375 +0.51(+3.54%)
May 18, 2009 14.01 14.41 13.85 14.41 4,117,352 +0.35(+2.49%)
May 15, 2009 14.20 14.51 13.84 14.06 7,523,917 -0.13(-0.92%)
May 14, 2009 13.90 14.27 13.68 14.19 6,422,805 +0.55(+4.03%)
May 13, 2009 13.46 13.76 13.38 13.64 7,175,753 +0.06(+0.44%)
May 12, 2009 13.85 13.89 13.35 13.58 9,856,628 -0.39(-2.79%)
May 11, 2009 13.95 14.02 13.71 13.97 6,478,253 -0.05(-0.36%)
May 08, 2009 14.39 14.40 13.70 14.02 5,905,556 -0.31(-2.16%)
May 07, 2009 15.01 15.13 14.06 14.33 4,462,938 -0.62(-4.15%)
May 06, 2009 15.08 15.25 14.47 14.95 6,261,876 -0.02(-0.13%)
May 05, 2009 15.27 15.27 14.72 14.97 4,004,105 -0.34(-2.22%)
May 04, 2009 15.27 15.45 14.71 15.31 8,557,687 +0.67(+4.58%)
May 01, 2009 14.09 14.86 13.76 14.64 14,330,782 +1.09(+8.04%)
Apr 30, 2009 13.61 13.86 13.50 13.55 11,257,491 +0.08(+0.59%)
Apr 29, 2009 13.50 13.76 13.43 13.47 7,630,867 +0.06(+0.45%)
Apr 28, 2009 13.52 13.78 13.36 13.41 6,552,379 -0.29(-2.12%)
Apr 27, 2009 13.74 14.17 13.50 13.70 5,280,075 -0.32(-2.28%)
Apr 24, 2009 13.90 14.27 13.82 14.02 7,062,524 +0.18(+1.30%)
Apr 23, 2009 13.70 13.90 13.39 13.84 8,581,842 -0.10(-0.72%)
Apr 22, 2009 13.78 14.21 13.53 13.94 12,170,945 +0.08(+0.58%)
Apr 21, 2009 13.90 14.12 13.61 13.86 8,152,852 -0.10(-0.72%)
Apr 20, 2009 14.14 14.44 13.89 13.96 6,097,609 -0.65(-4.45%)
Apr 17, 2009 14.41 14.73 14.05 14.61 6,983,408 +0.19(+1.32%)
Apr 16, 2009 14.36 14.51 14.18 14.42 9,641,684 +0.30(+2.12%)
Apr 15, 2009 13.97 14.43 13.85 14.12 12,952,874 +0.07(+0.50%)
Apr 14, 2009 14.25 14.46 13.95 14.05 9,801,456 -0.06(-0.43%)
Apr 13, 2009 14.01 14.19 13.78 14.11 6,026,935 -0.14(-0.98%)
Apr 09, 2009 13.60 14.45 13.60 14.25 13,766,940 +0.74(+5.48%)
Apr 08, 2009 13.48 13.54 13.16 13.51 6,980,772 +0.17(+1.27%)
Apr 07, 2009 13.49 13.50 13.11 13.34 6,871,765 -0.21(-1.55%)
Apr 06, 2009 13.45 13.55 13.01 13.55 7,510,585 -0.02(-0.15%)
Apr 03, 2009 13.36 13.71 13.04 13.57 8,060,246 -0.05(-0.37%)
Apr 02, 2009 13.77 13.92 13.41 13.62 12,475,321 +0.10(+0.74%)
Apr 01, 2009 13.19 13.71 12.89 13.52 16,487,317 +0.31(+2.35%)
Mar 31, 2009 13.34 13.37 12.94 13.21 7,077,311 -0.09(-0.68%)
Mar 30, 2009 13.37 13.48 13.14 13.30 5,331,452 -0.81(-5.74%)
Mar 26, 2009 13.57 14.19 13.53 14.11 8,616,767 +0.63(+4.67%)
Mar 25, 2009 13.42 13.86 13.16 13.48 5,126,365 +0.09(+0.67%)
Mar 24, 2009 13.63 13.79 13.37 13.39 3,686,330 -0.40(-2.90%)
Mar 23, 2009 13.57 13.83 13.18 13.79 7,793,400 +0.64(+4.87%)
Mar 20, 2009 13.61 13.86 12.98 13.15 7,926,474 -0.41(-3.02%)
Mar 19, 2009 13.20 13.57 13.09 13.56 8,263,267 +0.42(+3.20%)
Mar 18, 2009 12.39 13.19 12.32 13.14 6,633,931 +0.38(+2.98%)
Mar 17, 2009 12.46 12.83 12.40 12.76 4,676,718 +0.30(+2.41%)
Mar 16, 2009 12.90 12.90 12.40 12.46 5,536,703 -0.03(-0.24%)
Mar 13, 2009 12.41 12.79 12.06 12.49 9,653,579 +0.29(+2.38%)
Mar 12, 2009 11.86 12.45 11.79 12.20 6,171,441 +0.33(+2.78%)
Mar 11, 2009 11.80 12.18 11.69 11.87 4,290,334 +0.09(+0.76%)
Mar 10, 2009 11.24 11.83 11.12 11.78 4,582,870 +0.66(+5.94%)
Mar 09, 2009 11.53 11.83 11.12 11.12 5,528,945 -0.37(-3.22%)
Mar 06, 2009 11.58 11.86 11.31 11.49 6,310,177 +0.16(+1.41%)
Mar 05, 2009 11.50 11.69 11.23 11.33 3,223,480 -0.15(-1.31%)
Mar 04, 2009 11.23 11.71 11.14 11.48 5,658,795 -0.02(-0.17%)
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.