Maxim Integrated (NQ: MXIM )

81.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:16 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.49 25.67 25.31 25.60 1,915,354 +0.06(+0.23%)
Mar 30, 2011 25.54 25.93 25.42 25.54 1,372,065 -0.09(-0.35%)
Mar 29, 2011 25.24 25.63 25.01 25.63 1,423,367 +0.30(+1.18%)
Mar 28, 2011 25.64 25.87 25.29 25.33 1,520,889 -0.25(-0.98%)
Mar 25, 2011 25.58 25.72 25.42 25.58 2,047,620 +0.06(+0.24%)
Mar 24, 2011 24.97 25.60 24.77 25.52 2,486,931 +0.77(+3.11%)
Mar 23, 2011 24.69 24.83 24.46 24.75 3,077,655 +0.04(+0.16%)
Mar 22, 2011 24.77 24.96 24.55 24.71 1,568,979 -0.15(-0.60%)
Mar 21, 2011 25.00 25.08 24.44 24.86 2,287,365 +0.67(+2.77%)
Mar 18, 2011 24.37 24.55 23.98 24.19 4,975,875 +0.21(+0.88%)
Mar 17, 2011 24.09 24.18 23.80 23.98 3,351,969 +0.32(+1.35%)
Mar 16, 2011 24.61 24.70 23.62 23.66 7,237,212 -1.09(-4.40%)
Mar 15, 2011 24.74 25.03 24.29 24.75 4,040,422 -0.74(-2.90%)
Mar 14, 2011 25.32 25.66 25.19 25.49 1,903,593 -0.07(-0.27%)
Mar 11, 2011 25.34 25.75 25.25 25.56 2,069,785 +0.12(+0.47%)
Mar 10, 2011 25.39 25.73 25.03 25.44 3,236,677 -0.32(-1.24%)
Mar 09, 2011 26.72 26.72 25.62 25.76 3,296,004 -1.03(-3.84%)
Mar 08, 2011 26.78 27.13 26.30 26.79 2,032,137 +0.05(+0.19%)
Mar 07, 2011 27.65 27.81 26.24 26.74 4,282,423 -0.77(-2.80%)
Mar 04, 2011 27.75 27.84 27.22 27.51 3,543,512 -0.23(-0.83%)
Mar 03, 2011 27.31 28.04 27.27 27.74 4,525,407 +0.75(+2.78%)
Mar 02, 2011 26.74 27.34 26.69 26.99 3,628,470 +0.22(+0.82%)
Mar 01, 2011 27.66 27.72 26.71 26.77 2,916,737 -0.81(-2.94%)
Feb 28, 2011 27.68 27.93 27.09 27.58 2,562,121 -0.05(-0.18%)
Feb 25, 2011 26.86 27.72 26.86 27.63 2,113,324 +0.90(+3.37%)
Feb 24, 2011 26.63 26.98 26.36 26.73 2,658,096 +0.17(+0.64%)
Feb 23, 2011 27.16 27.16 26.15 26.56 3,676,010 -0.61(-2.25%)
Feb 22, 2011 27.83 28.14 27.11 27.17 3,019,959 -0.93(-3.31%)
Feb 18, 2011 27.56 28.11 27.54 28.10 3,712,069 +0.59(+2.14%)
Feb 17, 2011 27.51 27.83 27.42 27.51 2,609,835 -0.23(-0.83%)
Feb 16, 2011 28.03 28.08 27.51 27.74 2,634,123 -0.26(-0.93%)
Feb 15, 2011 27.96 28.15 27.56 28.00 3,484,338 +0.00(+0.00%)
Feb 14, 2011 26.83 28.44 26.83 28.00 7,881,573 +1.36(+5.11%)
Feb 11, 2011 26.15 26.76 26.02 26.64 3,115,707 +0.40(+1.52%)
Feb 10, 2011 25.74 26.27 25.59 26.24 3,114,755 +0.27(+1.04%)
Feb 09, 2011 25.91 26.04 25.69 25.97 2,344,040 +0.03(+0.12%)
Feb 08, 2011 26.10 26.13 25.82 25.94 4,027,599 -0.20(-0.78%)
Feb 07, 2011 26.22 26.36 26.03 26.14 3,051,711 +0.01(+0.02%)
Feb 04, 2011 26.04 26.34 25.97 26.14 3,043,595 +0.13(+0.50%)
Feb 03, 2011 26.09 26.26 25.80 26.01 2,372,815 -0.22(-0.84%)
Feb 02, 2011 26.02 26.36 25.98 26.23 3,151,467 +0.06(+0.23%)
Feb 01, 2011 26.00 26.28 25.84 26.17 3,901,415 +0.35(+1.36%)
Jan 31, 2011 25.93 26.02 25.70 25.82 2,961,537 -0.02(-0.08%)
Jan 28, 2011 26.56 26.61 25.43 25.84 4,396,110 -0.65(-2.45%)
Jan 27, 2011 26.52 26.67 26.31 26.49 3,400,161 -0.01(-0.04%)
Jan 26, 2011 26.46 26.53 26.14 26.50 3,244,839 +0.08(+0.30%)
Jan 25, 2011 26.75 26.79 26.38 26.42 4,392,638 -0.56(-2.08%)
Jan 24, 2011 26.49 26.98 25.90 26.98 3,798,343 +0.85(+3.25%)
Jan 21, 2011 26.97 28.14 26.06 26.13 10,046,534 +0.53(+2.07%)
Jan 20, 2011 25.91 25.91 25.18 25.60 6,447,264 -0.33(-1.27%)
Jan 19, 2011 25.95 26.19 25.81 25.93 3,141,600 -0.38(-1.44%)
Jan 18, 2011 25.99 26.32 25.91 26.31 3,622,496 +0.32(+1.23%)
Jan 14, 2011 25.64 26.09 25.60 25.99 3,162,241 +0.27(+1.05%)
Jan 13, 2011 25.45 25.84 25.35 25.72 4,036,644 +0.35(+1.38%)
Jan 12, 2011 25.36 25.37 24.93 25.37 3,559,670 +0.16(+0.63%)
Jan 11, 2011 24.93 25.78 24.70 25.21 5,452,908 +0.36(+1.45%)
Jan 10, 2011 23.83 24.96 23.64 24.85 4,788,294 +0.86(+3.58%)
Jan 07, 2011 24.17 24.32 23.67 23.99 1,972,141 -0.11(-0.46%)
Jan 06, 2011 23.73 24.20 23.73 24.10 3,033,124 +0.33(+1.37%)
Jan 05, 2011 23.46 23.87 23.26 23.77 2,343,885 +0.20(+0.83%)
Jan 04, 2011 23.61 23.82 23.48 23.58 2,301,762 -0.05(-0.21%)
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.