Maxim Integrated (NQ: MXIM )

93.62 USD -2.41 (-2.51%)
Official Closing Price Updated: 5:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.37 23.40 22.90 23.05 2,545,898 -0.17(-0.73%)
Aug 30, 2011 22.64 23.34 22.64 23.22 2,344,859 +0.09(+0.39%)
Aug 29, 2011 22.69 23.16 22.42 23.13 1,937,401 +0.73(+3.26%)
Aug 26, 2011 22.00 22.56 21.61 22.40 3,396,921 +0.39(+1.77%)
Aug 25, 2011 22.71 22.74 21.96 22.01 2,657,178 -0.66(-2.91%)
Aug 24, 2011 22.55 22.87 22.29 22.67 2,978,482 -0.01(-0.04%)
Aug 23, 2011 21.95 22.69 21.75 22.68 3,434,149 +0.82(+3.75%)
Aug 22, 2011 21.78 22.06 21.57 21.86 5,230,772 +0.61(+2.87%)
Aug 19, 2011 21.26 21.80 21.16 21.25 3,247,534 -0.43(-1.98%)
Aug 18, 2011 22.38 22.38 21.46 21.68 4,522,493 -0.92(-4.07%)
Aug 17, 2011 22.62 23.20 22.42 22.60 2,574,694 -0.15(-0.66%)
Aug 16, 2011 22.92 23.11 22.45 22.75 3,141,776 -0.37(-1.60%)
Aug 15, 2011 22.79 23.13 22.72 23.12 2,409,766 +0.47(+2.08%)
Aug 12, 2011 22.84 22.88 21.81 22.65 3,197,415 -0.04(-0.18%)
Aug 11, 2011 21.57 22.93 21.56 22.69 5,342,134 +0.96(+4.42%)
Aug 10, 2011 21.37 22.28 21.06 21.73 5,432,901 -0.09(-0.41%)
Aug 09, 2011 21.55 21.87 20.62 21.82 10,799,815 +0.74(+3.51%)
Aug 08, 2011 21.04 21.77 21.01 21.08 7,801,681 -0.54(-2.50%)
Aug 05, 2011 22.34 22.57 21.24 21.62 8,738,615 -0.51(-2.30%)
Aug 04, 2011 22.30 22.46 21.91 22.13 5,878,310 -0.53(-2.34%)
Aug 03, 2011 22.55 22.73 22.03 22.66 3,633,339 +0.13(+0.58%)
Aug 02, 2011 22.64 22.99 22.40 22.53 4,057,339 -0.29(-1.27%)
Aug 01, 2011 23.21 23.39 22.40 22.82 4,572,838 -0.14(-0.61%)
Jul 29, 2011 23.39 23.48 22.64 22.96 6,287,193 +0.38(+1.68%)
Jul 28, 2011 22.30 22.80 22.14 22.58 4,019,354 +0.20(+0.89%)
Jul 27, 2011 23.04 23.07 22.08 22.38 3,774,921 -1.02(-4.34%)
Jul 26, 2011 23.58 23.82 23.34 23.39 1,776,399 -0.03(-0.11%)
Jul 25, 2011 23.48 23.62 23.30 23.42 2,381,426 -0.32(-1.35%)
Jul 22, 2011 23.69 23.85 23.26 23.74 2,535,074 +0.22(+0.94%)
Jul 21, 2011 23.21 23.55 22.84 23.52 3,248,861 +0.42(+1.82%)
Jul 20, 2011 23.52 23.52 22.89 23.10 2,722,143 -0.40(-1.70%)
Jul 19, 2011 23.29 23.57 22.69 23.50 2,161,175 +0.49(+2.13%)
Jul 18, 2011 23.32 23.51 22.92 23.01 2,607,078 -0.49(-2.09%)
Jul 15, 2011 23.63 23.71 23.36 23.50 2,150,735 -0.11(-0.47%)
Jul 14, 2011 23.87 24.19 23.45 23.61 2,313,198 -0.24(-1.01%)
Jul 13, 2011 23.78 24.14 23.66 23.85 3,011,718 +0.14(+0.59%)
Jul 12, 2011 24.57 24.80 23.18 23.71 7,527,104 -1.71(-6.73%)
Jul 11, 2011 25.49 25.85 25.28 25.42 1,262,729 -0.39(-1.51%)
Jul 08, 2011 25.65 25.81 25.54 25.81 1,049,932 -0.14(-0.54%)
Jul 07, 2011 25.80 26.23 25.80 25.95 2,717,013 +0.24(+0.93%)
Jul 06, 2011 25.72 25.83 25.57 25.71 1,096,650 -0.04(-0.16%)
Jul 05, 2011 25.93 25.93 25.55 25.75 1,281,064 -0.14(-0.54%)
Jul 01, 2011 25.56 26.09 25.48 25.89 1,716,253 +0.33(+1.29%)
Jun 30, 2011 25.03 25.64 25.03 25.56 1,682,319 +0.54(+2.16%)
Jun 29, 2011 24.88 25.17 24.68 25.02 2,596,802 +0.20(+0.81%)
Jun 28, 2011 24.64 24.82 24.54 24.82 1,889,764 +0.17(+0.69%)
Jun 27, 2011 24.09 24.71 23.91 24.65 1,746,410 +0.55(+2.28%)
Jun 24, 2011 24.56 24.56 24.09 24.10 1,982,906 -0.49(-1.99%)
Jun 23, 2011 23.89 24.59 23.72 24.59 2,029,010 +0.51(+2.12%)
Jun 22, 2011 24.32 24.37 24.08 24.08 1,506,158 -0.29(-1.19%)
Jun 21, 2011 23.96 24.50 23.77 24.37 1,386,381 +0.55(+2.31%)
Jun 20, 2011 23.94 24.01 23.75 23.82 1,304,229 +0.03(+0.13%)
Jun 17, 2011 24.34 24.34 23.71 23.79 1,994,599 -0.25(-1.04%)
Jun 16, 2011 24.37 24.48 23.85 24.04 2,391,714 -0.35(-1.44%)
Jun 15, 2011 24.60 24.93 24.32 24.39 2,031,117 -0.49(-1.97%)
Jun 14, 2011 24.96 25.17 24.83 24.88 1,843,208 +0.19(+0.77%)
Jun 13, 2011 24.81 24.93 24.55 24.69 2,972,375 -0.07(-0.28%)
Jun 10, 2011 25.20 25.29 24.66 24.76 2,867,804 -0.48(-1.90%)
Jun 09, 2011 25.41 25.47 25.09 25.24 2,591,561 -0.21(-0.83%)
Jun 08, 2011 25.75 25.93 25.34 25.45 2,109,160 -0.28(-1.09%)
Jun 07, 2011 25.89 26.01 25.59 25.73 1,527,269 +0.06(+0.23%)
Jun 06, 2011 25.83 26.06 25.64 25.67 2,085,743 -0.20(-0.77%)
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.