Maxim Integrated (NQ: MXIM )

83.04 USD +0.63 (+0.76%)
Official Closing Price Updated: 5:20 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.97 17.97 17.38 17.76 6,624,722 -0.21(-1.17%)
May 27, 2010 17.80 17.98 17.75 17.97 3,241,468 +0.57(+3.28%)
May 26, 2010 17.36 17.80 17.32 17.40 5,706,446 -0.09(-0.51%)
May 25, 2010 17.13 17.53 16.72 17.49 6,305,583 -0.03(-0.17%)
May 24, 2010 17.65 17.80 17.45 17.52 3,798,104 -0.17(-0.96%)
May 21, 2010 17.33 18.20 17.28 17.69 5,854,975 +0.09(+0.51%)
May 20, 2010 17.49 18.03 17.34 17.60 5,195,297 -0.57(-3.14%)
May 19, 2010 17.96 18.26 17.61 18.17 5,828,353 -0.02(-0.11%)
May 18, 2010 18.69 18.71 17.97 18.19 7,367,510 -0.39(-2.10%)
May 17, 2010 18.50 18.68 17.91 18.58 5,217,448 +0.13(+0.70%)
May 14, 2010 19.04 19.13 18.18 18.45 6,550,079 -0.76(-3.96%)
May 13, 2010 19.35 19.59 19.05 19.21 7,973,961 -0.31(-1.59%)
May 12, 2010 19.22 19.65 19.22 19.52 5,252,145 +0.24(+1.24%)
May 11, 2010 19.46 19.54 18.70 19.28 6,917,261 +0.26(+1.37%)
May 10, 2010 18.85 19.41 18.66 19.02 8,564,955 +0.52(+2.81%)
May 07, 2010 17.79 18.61 17.22 18.50 11,044,841 +0.62(+3.47%)
May 06, 2010 18.62 18.91 16.57 17.88 7,676,367 -0.82(-4.39%)
May 05, 2010 18.93 19.16 18.56 18.70 5,283,865 -0.32(-1.68%)
May 04, 2010 19.44 19.54 18.81 19.02 7,725,622 -0.70(-3.55%)
May 03, 2010 19.66 19.87 19.48 19.72 4,075,684 +0.31(+1.60%)
Apr 30, 2010 20.03 20.10 18.99 19.41 11,543,842 -1.34(-6.46%)
Apr 29, 2010 20.39 20.83 20.19 20.75 4,211,177 +0.42(+2.07%)
Apr 28, 2010 20.29 20.56 19.98 20.33 2,346,927 +0.20(+0.99%)
Apr 27, 2010 20.70 20.85 20.10 20.13 4,547,171 -0.65(-3.13%)
Apr 26, 2010 20.70 20.88 20.51 20.78 2,416,090 +0.05(+0.24%)
Apr 23, 2010 20.46 20.75 20.19 20.73 2,277,921 +0.18(+0.88%)
Apr 22, 2010 20.18 20.60 19.84 20.55 3,038,734 +0.05(+0.24%)
Apr 21, 2010 20.75 21.05 20.29 20.50 3,667,163 -0.31(-1.49%)
Apr 20, 2010 20.70 20.92 20.65 20.81 2,248,240 +0.23(+1.12%)
Apr 19, 2010 20.89 20.89 20.25 20.58 2,738,516 -0.34(-1.63%)
Apr 16, 2010 21.24 21.28 20.53 20.92 3,950,845 -0.35(-1.65%)
Apr 15, 2010 21.13 21.36 20.89 21.27 3,026,298 +0.11(+0.53%)
Apr 14, 2010 20.27 21.30 20.27 21.16 6,465,112 +0.97(+4.79%)
Apr 13, 2010 20.00 20.24 19.83 20.19 2,787,221 +0.30(+1.51%)
Apr 12, 2010 19.78 19.99 19.64 19.89 1,913,986 +0.05(+0.25%)
Apr 09, 2010 19.55 19.87 19.48 19.84 2,673,613 +0.38(+1.95%)
Apr 08, 2010 19.74 19.75 19.28 19.46 2,326,810 -0.44(-2.21%)
Apr 07, 2010 19.67 19.99 19.59 19.90 1,946,064 +0.16(+0.81%)
Apr 06, 2010 19.69 19.97 19.64 19.74 1,911,401 -0.09(-0.45%)
Apr 05, 2010 19.55 19.96 19.50 19.83 1,876,574 +0.39(+2.01%)
Apr 01, 2010 19.50 19.44 19.44 19.44 2,341,400 +0.05(+0.26%)
Mar 31, 2010 19.47 19.73 19.32 19.39 3,065,555 -0.05(-0.26%)
Mar 30, 2010 19.26 19.53 19.18 19.44 2,103,997 +0.17(+0.88%)
Mar 29, 2010 19.19 19.50 19.16 19.27 2,690,158 +0.05(+0.26%)
Mar 26, 2010 19.46 19.61 19.17 19.22 2,242,959 -0.15(-0.77%)
Mar 25, 2010 19.57 19.79 19.35 19.37 3,126,586 -0.13(-0.67%)
Mar 24, 2010 19.72 19.97 19.45 19.50 4,883,747 -0.24(-1.22%)
Mar 23, 2010 19.60 19.87 19.44 19.74 1,943,325 +0.27(+1.39%)
Mar 22, 2010 19.10 19.61 19.00 19.47 2,840,109 +0.33(+1.72%)
Mar 19, 2010 19.42 19.51 18.92 19.14 4,154,664 -0.17(-0.88%)
Mar 18, 2010 19.67 19.71 19.24 19.31 1,802,801 -0.27(-1.38%)
Mar 17, 2010 19.43 19.83 19.40 19.58 1,645,751 +0.12(+0.62%)
Mar 16, 2010 19.09 19.48 18.86 19.46 2,650,352 +0.42(+2.21%)
Mar 15, 2010 19.00 19.25 18.96 19.04 2,899,511 -0.07(-0.37%)
Mar 12, 2010 19.15 19.26 19.04 19.11 2,591,848 -0.03(-0.16%)
Mar 11, 2010 19.19 19.19 18.93 19.14 1,839,830 -0.15(-0.78%)
Mar 10, 2010 18.92 19.32 18.92 19.29 1,812,010 +0.37(+1.96%)
Mar 09, 2010 18.74 19.03 18.71 18.92 2,240,193 +0.01(+0.05%)
Mar 08, 2010 19.04 19.15 18.88 18.91 1,583,712 -0.11(-0.58%)
Mar 05, 2010 18.78 19.10 18.71 19.02 2,148,117 +0.24(+1.28%)
Mar 04, 2010 18.66 18.80 18.48 18.78 2,062,575 +0.08(+0.43%)
Mar 03, 2010 18.84 19.08 18.65 18.70 1,573,532 -0.14(-0.74%)
Mar 02, 2010 18.89 19.05 18.75 18.84 2,182,629 -0.02(-0.11%)
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.