Maxim Integrated (NQ: MXIM )

81.70 USD -0.05 (-0.06%)
Official Closing Price Updated: 4:20 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.74 28.76 28.24 28.59 2,997,568 +0.08(+0.28%)
Mar 29, 2012 28.26 28.57 28.00 28.51 1,723,159 +0.15(+0.53%)
Mar 28, 2012 28.85 28.85 28.14 28.36 2,511,820 -0.52(-1.80%)
Mar 27, 2012 29.13 29.23 28.83 28.88 2,492,584 -0.31(-1.06%)
Mar 26, 2012 28.88 29.25 28.72 29.19 1,868,017 +0.57(+1.99%)
Mar 23, 2012 28.41 28.62 28.27 28.62 906,780 +0.13(+0.46%)
Mar 22, 2012 28.40 28.65 28.25 28.49 1,535,455 -0.02(-0.07%)
Mar 21, 2012 28.73 28.82 28.40 28.51 1,421,144 -0.04(-0.14%)
Mar 20, 2012 28.82 28.82 28.43 28.55 2,247,935 -0.32(-1.11%)
Mar 19, 2012 28.51 28.93 28.43 28.87 1,583,834 +0.25(+0.87%)
Mar 16, 2012 28.59 28.88 28.55 28.62 1,872,711 -0.05(-0.17%)
Mar 15, 2012 28.45 28.89 28.41 28.67 2,140,001 +0.22(+0.77%)
Mar 14, 2012 28.22 28.71 28.05 28.45 2,682,249 +0.19(+0.67%)
Mar 13, 2012 28.00 28.26 27.87 28.26 1,385,602 +0.41(+1.45%)
Mar 12, 2012 27.80 27.97 27.70 27.86 1,369,264 -0.02(-0.09%)
Mar 09, 2012 27.75 27.91 27.55 27.88 1,915,404 +0.13(+0.47%)
Mar 08, 2012 27.69 27.88 27.52 27.75 1,734,964 +0.18(+0.65%)
Mar 07, 2012 27.27 27.69 27.16 27.57 2,090,147 +0.33(+1.21%)
Mar 06, 2012 26.95 27.32 26.93 27.24 1,798,382 +0.13(+0.48%)
Mar 05, 2012 27.68 27.68 26.93 27.11 2,229,680 -0.58(-2.09%)
Mar 02, 2012 27.93 28.15 27.63 27.69 1,302,084 -0.19(-0.68%)
Mar 01, 2012 28.07 28.11 27.76 27.88 1,550,924 -0.01(-0.04%)
Feb 29, 2012 28.42 28.49 27.86 27.89 1,980,212 -0.45(-1.57%)
Feb 28, 2012 28.28 28.59 28.18 28.33 1,543,868 +0.04(+0.16%)
Feb 27, 2012 28.16 28.51 27.87 28.29 2,071,237 -0.08(-0.28%)
Feb 24, 2012 28.26 28.46 28.12 28.37 2,000,336 +0.16(+0.57%)
Feb 23, 2012 28.08 28.33 27.90 28.21 2,001,075 +0.09(+0.32%)
Feb 22, 2012 27.72 28.24 27.72 28.12 2,905,017 +0.43(+1.55%)
Feb 21, 2012 28.28 28.31 27.62 27.69 1,967,340 -0.54(-1.91%)
Feb 17, 2012 28.49 28.64 28.17 28.23 2,257,292 -0.41(-1.43%)
Feb 16, 2012 27.70 28.75 27.69 28.64 3,873,877 +0.98(+3.54%)
Feb 15, 2012 27.56 27.89 27.37 27.66 2,969,544 +0.17(+0.62%)
Feb 14, 2012 27.22 27.51 27.22 27.49 2,475,875 +0.13(+0.48%)
Feb 13, 2012 27.42 27.56 26.91 27.36 1,353,317 +0.17(+0.63%)
Feb 10, 2012 27.58 27.60 27.07 27.19 1,948,290 -0.57(-2.05%)
Feb 09, 2012 27.68 27.79 27.33 27.76 2,312,659 +0.27(+1.00%)
Feb 08, 2012 27.20 27.58 27.16 27.49 1,869,144 +0.27(+0.97%)
Feb 07, 2012 27.16 27.32 26.95 27.22 2,137,537 -0.06(-0.20%)
Feb 06, 2012 27.56 27.62 27.15 27.27 2,113,043 -0.46(-1.68%)
Feb 03, 2012 27.40 27.88 27.26 27.74 3,972,572 +0.57(+2.10%)
Feb 02, 2012 27.35 27.43 27.08 27.17 2,656,623 -0.08(-0.29%)
Feb 01, 2012 27.18 27.45 26.95 27.25 3,650,697 +0.41(+1.53%)
Jan 31, 2012 27.24 27.47 26.66 26.84 2,491,914 -0.29(-1.07%)
Jan 30, 2012 27.16 27.24 26.70 27.13 2,944,251 -0.26(-0.95%)
Jan 27, 2012 27.35 27.90 27.05 27.39 4,283,615 +0.02(+0.07%)
Jan 26, 2012 27.69 27.96 27.26 27.37 4,377,200 -0.19(-0.69%)
Jan 25, 2012 27.88 27.88 27.20 27.56 3,290,134 -0.24(-0.86%)
Jan 24, 2012 27.65 27.87 27.53 27.80 2,841,971 +0.08(+0.29%)
Jan 23, 2012 27.85 27.93 27.51 27.72 2,823,262 -0.11(-0.40%)
Jan 20, 2012 27.75 27.86 27.58 27.83 2,994,657 +0.15(+0.54%)
Jan 19, 2012 27.63 27.86 27.38 27.68 3,406,481 +0.12(+0.44%)
Jan 18, 2012 26.93 27.63 26.77 27.56 9,701,662 +1.59(+6.12%)
Jan 17, 2012 25.97 26.14 25.88 25.97 2,238,492 +0.02(+0.08%)
Jan 13, 2012 26.24 26.34 25.70 25.95 2,136,422 -0.33(-1.26%)
Jan 12, 2012 26.25 26.39 26.22 26.28 2,917,883 +0.03(+0.11%)
Jan 11, 2012 26.27 26.51 26.19 26.25 1,505,453 -0.06(-0.23%)
Jan 10, 2012 26.55 26.62 26.18 26.31 2,942,127 -0.09(-0.34%)
Jan 09, 2012 26.26 26.49 26.13 26.40 2,204,595 +0.31(+1.19%)
Jan 06, 2012 26.13 26.25 25.89 26.09 2,311,266 -0.07(-0.27%)
Jan 05, 2012 25.98 26.17 25.81 26.16 2,726,756 +0.11(+0.42%)
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.