Maxim Integrated (NQ: MXIM )

85.89 USD +1.88 (+2.24%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.08 27.90 27.90 27.90 2,782,800 -0.01(-0.04%)
Dec 30, 2013 28.09 28.37 27.77 27.91 3,035,039 -0.19(-0.68%)
Dec 27, 2013 28.10 28.21 28.02 28.10 1,812,492 -0.05(-0.18%)
Dec 26, 2013 28.38 28.40 28.04 28.15 1,202,434 -0.16(-0.57%)
Dec 24, 2013 28.29 28.44 28.29 28.31 986,357 +0.11(+0.39%)
Dec 23, 2013 28.52 28.53 28.19 28.20 1,847,511 -0.12(-0.42%)
Dec 20, 2013 27.91 28.36 27.87 28.32 6,010,118 +0.39(+1.40%)
Dec 19, 2013 28.38 28.41 27.70 27.93 3,900,316 -0.48(-1.69%)
Dec 18, 2013 28.11 28.48 27.62 28.41 3,848,977 +0.45(+1.61%)
Dec 17, 2013 28.03 28.11 27.70 27.96 3,310,544 +0.05(+0.18%)
Dec 16, 2013 27.92 28.27 27.88 27.91 3,307,375 +0.17(+0.61%)
Dec 13, 2013 27.65 27.75 27.40 27.74 2,680,705 +0.14(+0.51%)
Dec 12, 2013 27.91 28.03 27.50 27.60 2,271,126 -0.32(-1.15%)
Dec 11, 2013 28.22 28.42 27.86 27.92 2,157,865 -0.34(-1.20%)
Dec 10, 2013 28.21 28.38 28.08 28.26 1,098,672 -0.02(-0.07%)
Dec 09, 2013 28.50 28.58 28.23 28.28 1,316,218 -0.18(-0.63%)
Dec 06, 2013 28.22 28.51 28.22 28.46 0 +0.42(+1.50%)
Dec 05, 2013 28.14 28.27 27.92 28.04 2,506,014 -0.19(-0.67%)
Dec 04, 2013 28.39 28.50 28.11 28.23 0 -0.21(-0.74%)
Dec 03, 2013 28.18 28.59 28.18 28.44 3,091,486 +0.22(+0.78%)
Dec 02, 2013 28.65 28.67 28.18 28.22 1,967,677 -0.26(-0.91%)
Nov 29, 2013 28.15 28.67 28.15 28.48 0 -0.06(-0.21%)
Nov 27, 2013 28.40 28.57 28.22 28.54 0 +0.13(+0.46%)
Nov 26, 2013 28.47 28.59 28.33 28.41 0 +0.01(+0.04%)
Nov 25, 2013 28.62 28.62 28.24 28.40 2,707,255 +0.01(+0.04%)
Nov 22, 2013 28.49 28.56 28.31 28.39 0 -0.09(-0.32%)
Nov 21, 2013 28.40 28.54 28.30 28.48 2,015,949 +0.22(+0.78%)
Nov 20, 2013 28.78 28.80 28.22 28.26 2,435,255 -0.40(-1.40%)
Nov 19, 2013 28.98 29.05 28.55 28.66 2,261,543 -0.53(-1.82%)
Nov 18, 2013 29.41 29.55 29.12 29.19 3,200,576 +0.00(+0.00%)
Nov 15, 2013 29.49 29.59 29.18 29.19 0 -0.18(-0.61%)
Nov 14, 2013 29.30 29.43 29.22 29.37 0 +0.02(+0.07%)
Nov 13, 2013 28.96 29.41 28.94 29.35 2,701,606 +0.24(+0.82%)
Nov 12, 2013 29.08 29.21 28.93 29.11 0 -0.03(-0.10%)
Nov 11, 2013 29.01 29.42 28.82 29.14 3,230,389 +0.27(+0.94%)
Nov 08, 2013 28.49 28.98 28.40 28.87 0 +0.38(+1.32%)
Nov 07, 2013 29.43 29.43 28.44 28.50 4,231,841 -0.75(-2.58%)
Nov 06, 2013 29.02 29.25 28.91 29.25 2,695,356 +0.06(+0.21%)
Nov 05, 2013 29.20 29.43 28.78 29.19 11,160,050 -0.12(-0.41%)
Nov 04, 2013 29.41 29.47 29.16 29.31 2,076,446 -0.06(-0.20%)
Nov 01, 2013 29.87 29.87 29.19 29.37 0 -0.32(-1.09%)
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%)
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.