Maxim Integrated (NQ: MXIM )

84.01 USD UNCHANGED
Streaming Delayed Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 12.18 12.27 11.32 11.50 4,639,604 -0.60(-4.96%)
Feb 27, 2009 12.25 12.40 11.95 12.10 3,972,455 +0.10(+0.83%)
Feb 26, 2009 12.09 12.25 11.94 12.00 5,766,304 -0.01(-0.08%)
Feb 25, 2009 12.12 12.28 11.81 12.01 5,877,078 -0.13(-1.07%)
Feb 24, 2009 12.00 12.20 11.94 12.14 4,362,856 +0.23(+1.93%)
Feb 23, 2009 12.19 12.28 11.88 11.91 3,337,511 -0.32(-2.62%)
Feb 20, 2009 12.18 12.41 12.04 12.23 3,871,025 +0.15(+1.24%)
Feb 19, 2009 12.60 12.75 12.08 12.08 3,407,570 -0.42(-3.36%)
Feb 18, 2009 12.63 12.81 12.30 12.50 3,777,037 -0.32(-2.50%)
Feb 17, 2009 13.07 13.17 12.77 12.82 3,653,289 -0.62(-4.61%)
Feb 13, 2009 13.37 13.70 12.99 13.44 4,092,978 +0.10(+0.75%)
Feb 12, 2009 13.01 13.46 12.88 13.34 4,088,526 +0.15(+1.14%)
Feb 11, 2009 13.59 13.69 12.97 13.19 3,846,646 -0.09(-0.68%)
Feb 10, 2009 13.81 13.87 13.28 13.28 4,773,025 -0.50(-3.63%)
Feb 09, 2009 13.89 13.98 13.65 13.78 3,684,718 -0.09(-0.65%)
Feb 06, 2009 13.72 14.04 13.47 13.87 3,709,464 +0.21(+1.54%)
Feb 05, 2009 12.80 13.71 12.80 13.66 6,005,775 +0.43(+3.25%)
Feb 04, 2009 13.44 13.91 13.06 13.23 3,652,900 -0.21(-1.56%)
Feb 03, 2009 13.01 13.46 12.77 13.44 3,614,854 +0.50(+3.86%)
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.