Maxim Integrated (NQ: MXIM )

85.27 USD +1.26 (+1.50%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.27 29.60 29.15 29.19 3,125,260 -0.21(-0.71%)
Nov 29, 2012 28.97 29.57 28.85 29.40 3,876,797 +0.55(+1.91%)
Nov 28, 2012 28.11 28.89 28.03 28.85 2,564,135 +0.55(+1.94%)
Nov 27, 2012 28.20 28.58 28.17 28.30 1,588,062 +0.00(+0.00%)
Nov 26, 2012 28.00 28.49 27.96 28.30 1,736,783 +0.12(+0.43%)
Nov 23, 2012 27.86 28.33 27.60 28.18 926,402 +0.52(+1.88%)
Nov 21, 2012 27.43 27.77 27.40 27.66 2,168,253 +0.22(+0.80%)
Nov 20, 2012 27.36 27.44 27.17 27.44 2,519,957 -0.01(-0.04%)
Nov 19, 2012 27.05 27.47 27.02 27.45 2,341,285 +0.43(+1.59%)
Nov 16, 2012 27.29 27.38 26.75 27.02 3,359,449 -0.40(-1.44%)
Nov 15, 2012 27.86 27.93 27.32 27.42 1,903,718 -0.46(-1.67%)
Nov 14, 2012 28.45 28.45 27.81 27.88 1,808,580 -0.42(-1.48%)
Nov 13, 2012 28.37 28.70 28.21 28.30 1,255,706 -0.19(-0.67%)
Nov 12, 2012 28.55 28.66 28.23 28.49 994,882 +0.10(+0.35%)
Nov 09, 2012 28.64 28.84 28.38 28.39 2,576,615 -0.29(-1.01%)
Nov 08, 2012 29.09 29.09 28.64 28.68 2,132,243 +0.08(+0.28%)
Nov 07, 2012 29.20 29.35 28.49 28.60 2,689,154 -0.79(-2.69%)
Nov 06, 2012 28.69 29.58 28.62 29.39 3,439,496 +0.67(+2.33%)
Nov 05, 2012 28.06 28.86 27.94 28.72 1,826,587 +0.64(+2.28%)
Nov 02, 2012 28.48 28.60 28.05 28.08 2,022,924 -0.44(-1.54%)
Nov 01, 2012 27.39 28.52 27.29 28.52 2,343,105 +1.00(+3.61%)
Oct 31, 2012 27.80 27.85 27.50 27.52 2,206,089 -0.25(-0.88%)
Oct 26, 2012 26.73 27.77 27.77 27.77 3,738,100 +1.28(+4.83%)
Oct 25, 2012 26.49 26.75 26.34 26.49 2,143,539 +0.21(+0.80%)
Oct 24, 2012 26.89 27.00 26.26 26.28 1,653,873 -0.44(-1.65%)
Oct 23, 2012 26.38 26.81 26.13 26.72 1,662,452 +0.08(+0.30%)
Oct 19, 2012 27.37 27.37 26.60 26.64 2,582,547 -0.75(-2.74%)
Oct 18, 2012 27.58 27.59 27.25 27.39 1,751,470 -0.26(-0.94%)
Oct 17, 2012 27.42 27.81 27.07 27.65 1,285,752 -0.03(-0.11%)
Oct 16, 2012 27.00 27.76 26.96 27.68 1,854,952 +0.72(+2.67%)
Oct 15, 2012 26.69 27.10 26.69 26.96 1,710,670 +0.23(+0.86%)
Oct 12, 2012 26.80 26.95 26.70 26.73 1,559,464 -0.13(-0.50%)
Oct 11, 2012 27.02 27.08 26.75 26.86 1,329,205 +0.15(+0.54%)
Oct 10, 2012 27.29 27.35 26.66 26.72 3,189,413 -0.67(-2.45%)
Oct 09, 2012 27.69 27.82 27.22 27.39 3,589,870 -0.42(-1.51%)
Oct 08, 2012 27.75 28.09 27.66 27.81 2,261,298 +0.02(+0.07%)
Oct 05, 2012 27.58 28.06 27.50 27.79 2,291,185 +0.31(+1.13%)
Oct 04, 2012 27.41 27.54 27.26 27.48 1,390,157 +0.15(+0.55%)
Oct 03, 2012 27.32 27.61 27.27 27.33 1,959,867 +0.11(+0.40%)
Oct 02, 2012 27.21 27.40 26.95 27.22 2,346,012 +0.02(+0.07%)
Oct 01, 2012 26.68 27.34 26.57 27.20 4,076,403 +0.58(+2.17%)
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.