Maxim Integrated (NQ: MXIM )

84.03 USD -0.19 (-0.22%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.34 29.76 29.29 29.70 2,445,891 +0.27(+0.93%)
Oct 30, 2013 29.70 29.79 29.33 29.42 2,304,221 -0.12(-0.42%)
Oct 29, 2013 29.61 29.91 29.23 29.55 4,413,318 -0.00(-0.02%)
Oct 28, 2013 30.06 30.25 29.53 29.55 3,788,409 -0.55(-1.83%)
Oct 25, 2013 31.00 31.40 30.03 30.10 0 +1.05(+3.61%)
Oct 24, 2013 28.97 29.24 28.82 29.05 4,195,940 +0.13(+0.45%)
Oct 23, 2013 29.33 29.57 28.75 28.92 3,237,774 -0.92(-3.08%)
Oct 22, 2013 30.09 30.20 29.69 29.84 2,725,577 -0.08(-0.27%)
Oct 21, 2013 30.16 30.32 29.88 29.92 1,882,227 -0.05(-0.16%)
Oct 18, 2013 29.74 30.00 29.57 29.97 1,531,197 +0.32(+1.09%)
Oct 17, 2013 29.31 29.85 28.86 29.64 2,961,959 -0.29(-0.95%)
Oct 16, 2013 29.74 29.99 29.70 29.93 1,181,431 +0.24(+0.81%)
Oct 15, 2013 30.05 30.08 29.62 29.69 1,574,197 -0.39(-1.30%)
Oct 14, 2013 29.48 30.11 29.48 30.08 997,419 +0.34(+1.14%)
Oct 11, 2013 29.56 29.98 29.38 29.74 0 +0.19(+0.64%)
Oct 10, 2013 29.76 29.76 29.20 29.55 2,607,312 +0.33(+1.13%)
Oct 09, 2013 29.49 29.57 29.02 29.22 1,575,822 -0.20(-0.68%)
Oct 08, 2013 29.86 29.99 29.25 29.42 2,700,006 -0.46(-1.54%)
Oct 07, 2013 29.86 30.14 29.63 29.88 1,117,574 -0.20(-0.66%)
Oct 04, 2013 29.72 30.21 29.54 30.08 0 +0.48(+1.62%)
Oct 03, 2013 29.65 29.86 29.55 29.60 2,469,572 -0.14(-0.47%)
Oct 02, 2013 29.99 30.36 29.69 29.74 5,519,352 -0.48(-1.59%)
Oct 01, 2013 29.81 30.44 29.78 30.22 3,380,477 +0.40(+1.34%)
Sep 30, 2013 29.19 30.05 29.02 29.82 4,022,368 +0.33(+1.12%)
Sep 27, 2013 29.71 29.71 29.38 29.49 0 -0.37(-1.24%)
Sep 26, 2013 29.49 29.92 29.43 29.86 2,786,821 +0.39(+1.32%)
Sep 25, 2013 30.05 30.10 29.37 29.47 5,642,600 -0.57(-1.90%)
Sep 24, 2013 29.97 30.26 29.89 30.04 2,732,106 +0.00(+0.00%)
Sep 23, 2013 30.04 30.55 29.97 30.04 5,242,616 +0.36(+1.21%)
Sep 20, 2013 29.87 29.92 29.58 29.68 0 -0.02(-0.07%)
Sep 19, 2013 29.69 29.75 29.46 29.70 2,756,851 +0.09(+0.30%)
Sep 18, 2013 29.28 29.63 28.93 29.61 2,688,776 +0.30(+1.02%)
Sep 17, 2013 29.19 29.32 29.14 29.31 0 +0.20(+0.69%)
Sep 16, 2013 29.21 29.33 29.10 29.11 0 +0.14(+0.48%)
Sep 13, 2013 29.41 29.47 28.93 28.97 0 -0.34(-1.16%)
Sep 12, 2013 29.01 29.42 28.79 29.31 0 +0.19(+0.65%)
Sep 11, 2013 28.47 29.17 28.47 29.12 2,916,392 +0.52(+1.82%)
Sep 10, 2013 28.49 28.64 28.37 28.60 2,373,247 +0.29(+1.02%)
Sep 09, 2013 28.32 28.38 28.08 28.31 1,549,283 +0.10(+0.35%)
Sep 06, 2013 28.76 28.76 28.12 28.21 0 -0.37(-1.29%)
Sep 05, 2013 28.64 28.77 28.39 28.58 1,667,490 -0.05(-0.17%)
Sep 04, 2013 28.23 28.70 28.15 28.63 1,998,276 +0.47(+1.67%)
Sep 03, 2013 28.09 28.65 28.06 28.16 0 +0.32(+1.13%)
Aug 30, 2013 27.90 28.00 27.67 27.84 0 -0.05(-0.18%)
Aug 29, 2013 27.75 28.05 27.62 27.89 1,632,715 +0.19(+0.67%)
Aug 28, 2013 27.55 27.82 27.45 27.71 1,802,275 +0.22(+0.80%)
Aug 27, 2013 27.37 27.56 27.18 27.49 2,538,404 -0.11(-0.40%)
Aug 26, 2013 27.64 27.91 27.48 27.60 1,823,975 -0.11(-0.40%)
Aug 23, 2013 27.73 27.89 27.55 27.71 0 +0.07(+0.25%)
Aug 22, 2013 27.44 27.72 27.44 27.64 813,861 +0.27(+0.99%)
Aug 21, 2013 27.45 27.67 27.26 27.37 1,762,009 -0.27(-0.98%)
Aug 20, 2013 27.50 27.74 27.40 27.64 0 -0.06(-0.22%)
Aug 19, 2013 27.89 28.17 27.68 27.70 2,294,966 -0.17(-0.61%)
Aug 16, 2013 27.47 28.09 27.47 27.87 0 +0.11(+0.40%)
Aug 15, 2013 28.31 28.57 27.73 27.76 4,561,153 -0.98(-3.41%)
Aug 14, 2013 28.83 28.84 28.63 28.74 0 -0.07(-0.24%)
Aug 13, 2013 28.82 28.88 28.43 28.81 1,859,160 +0.10(+0.35%)
Aug 12, 2013 28.57 28.83 28.54 28.71 2,453,260 +0.02(+0.07%)
Aug 09, 2013 28.76 28.89 28.60 28.69 2,180,715 -0.17(-0.59%)
Aug 08, 2013 28.77 29.00 28.50 28.86 2,269,394 +0.35(+1.23%)
Aug 07, 2013 28.56 28.59 28.22 28.51 3,136,120 -0.17(-0.59%)
Aug 06, 2013 28.91 28.98 28.60 28.68 3,054,804 -0.37(-1.27%)
Aug 05, 2013 29.18 29.24 28.93 29.05 2,071,925 -0.26(-0.89%)
Aug 02, 2013 29.11 29.31 28.88 29.31 2,702,102 +0.00(+0.00%)
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.