Maxim Integrated (NQ: MXIM )

84.22 USD UNCHANGED
Streaming Delayed Price Updated: 5:23 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.90 26.90 26.32 26.62 2,204,411 -0.41(-1.51%)
Sep 27, 2012 26.69 27.06 26.39 27.03 5,002,196 +0.95(+3.62%)
Sep 26, 2012 26.19 26.26 25.54 26.08 2,770,751 -0.08(-0.29%)
Sep 25, 2012 26.69 26.80 26.09 26.16 2,151,339 -0.30(-1.13%)
Sep 24, 2012 26.87 27.01 26.41 26.46 2,352,321 -0.58(-2.14%)
Sep 21, 2012 27.05 27.25 26.95 27.04 3,211,549 +0.11(+0.41%)
Sep 20, 2012 27.38 27.47 26.78 26.93 3,203,175 -0.58(-2.11%)
Sep 19, 2012 27.47 27.71 27.34 27.51 1,714,389 -0.07(-0.25%)
Sep 18, 2012 27.44 27.67 27.36 27.58 1,605,231 -0.07(-0.25%)
Sep 17, 2012 28.05 28.11 27.48 27.65 3,464,812 -0.52(-1.85%)
Sep 14, 2012 27.51 28.30 27.48 28.17 3,204,057 +0.79(+2.87%)
Sep 13, 2012 27.11 27.47 26.86 27.39 2,345,731 +0.24(+0.87%)
Sep 12, 2012 27.39 27.59 26.99 27.15 2,544,776 -0.20(-0.73%)
Sep 11, 2012 27.40 27.62 27.29 27.35 1,955,991 -0.05(-0.18%)
Sep 10, 2012 27.93 27.95 27.38 27.40 1,723,813 -0.57(-2.04%)
Sep 07, 2012 27.96 28.10 27.89 27.97 2,179,145 -0.12(-0.44%)
Sep 06, 2012 27.16 28.22 27.16 28.09 3,270,433 +1.01(+3.75%)
Sep 05, 2012 27.22 27.31 27.06 27.08 3,400,554 -0.24(-0.88%)
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.