Maxim Integrated (NQ: MXIM )

83.04 USD +0.63 (+0.76%)
Official Closing Price Updated: 6:13 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.71 28.84 28.51 28.61 0 +0.00(+0.02%)
Jul 30, 2013 28.15 28.76 28.15 28.60 0 +0.42(+1.49%)
Jul 29, 2013 28.19 28.62 28.05 28.18 0 +0.15(+0.54%)
Jul 26, 2013 26.93 28.38 26.49 28.03 0 +0.61(+2.22%)
Jul 25, 2013 27.26 27.55 27.09 27.42 5,168,873 +0.26(+0.96%)
Jul 24, 2013 27.83 27.83 26.98 27.16 0 -0.44(-1.59%)
Jul 23, 2013 27.80 27.94 27.55 27.60 0 -0.04(-0.14%)
Jul 22, 2013 27.62 27.64 27.55 27.64 0 +0.04(+0.14%)
Jul 19, 2013 27.36 27.80 27.09 27.60 0 +0.20(+0.73%)
Jul 18, 2013 28.87 28.87 27.35 27.40 0 -1.35(-4.70%)
Jul 17, 2013 29.08 29.25 28.70 28.75 2,072,357 -0.31(-1.07%)
Jul 16, 2013 29.24 29.39 28.87 29.06 0 -0.22(-0.75%)
Jul 15, 2013 28.40 29.32 28.26 29.28 0 +0.91(+3.21%)
Jul 12, 2013 28.57 28.75 28.18 28.37 0 -0.22(-0.77%)
Jul 11, 2013 28.05 28.62 27.96 28.59 0 +0.86(+3.10%)
Jul 10, 2013 27.55 27.76 27.38 27.73 0 +0.00(+0.00%)
Jul 09, 2013 27.36 27.95 27.36 27.73 0 +0.62(+2.29%)
Jul 08, 2013 28.03 28.07 27.09 27.11 0 -0.76(-2.73%)
Jul 05, 2013 27.76 27.95 27.53 27.87 0 +0.15(+0.54%)
Jul 03, 2013 27.49 27.97 27.40 27.72 0 +0.17(+0.62%)
Jul 02, 2013 27.65 27.84 27.45 27.55 0 -0.09(-0.33%)
Jul 01, 2013 27.98 28.15 27.63 27.64 0 -0.14(-0.50%)
Jun 28, 2013 27.72 28.02 27.58 27.78 4,888,108 -0.19(-0.68%)
Jun 27, 2013 28.03 28.17 27.84 27.97 0 +0.13(+0.47%)
Jun 26, 2013 27.96 28.33 27.74 27.84 0 +0.15(+0.54%)
Jun 25, 2013 27.49 27.75 27.24 27.69 0 +0.47(+1.73%)
Jun 24, 2013 27.56 27.73 27.21 27.22 0 -0.65(-2.33%)
Jun 21, 2013 27.43 28.14 27.43 27.87 4,767,693 +0.51(+1.86%)
Jun 20, 2013 27.88 27.96 27.29 27.36 0 -0.91(-3.22%)
Jun 19, 2013 28.29 28.56 28.12 28.27 0 -0.05(-0.18%)
Jun 18, 2013 28.35 28.51 28.11 28.32 0 +0.13(+0.46%)
Jun 17, 2013 27.88 28.40 27.78 28.19 0 +0.52(+1.88%)
Jun 14, 2013 27.47 27.87 27.33 27.67 0 +0.20(+0.73%)
Jun 13, 2013 26.87 27.49 26.70 27.47 4,406,658 +0.56(+2.08%)
Jun 12, 2013 27.70 27.81 26.79 26.91 5,289,571 -0.52(-1.90%)
Jun 11, 2013 27.62 27.75 27.21 27.43 5,194,609 -0.34(-1.22%)
Jun 10, 2013 28.12 28.15 27.57 27.77 0 -0.71(-2.49%)
Jun 07, 2013 28.95 29.07 28.26 28.48 0 -0.36(-1.25%)
Jun 06, 2013 29.13 29.32 28.61 28.84 0 -0.26(-0.89%)
Jun 05, 2013 29.06 29.24 28.75 29.10 0 -0.11(-0.38%)
Jun 04, 2013 29.64 29.86 29.19 29.21 0 -0.11(-0.38%)
Jun 03, 2013 29.66 29.66 29.12 29.32 3,216,526 -0.17(-0.58%)
May 31, 2013 29.84 29.90 29.48 29.49 3,253,555 -0.37(-1.24%)
May 30, 2013 29.34 29.98 29.02 29.86 0 +0.50(+1.70%)
May 29, 2013 29.28 29.57 29.00 29.36 7,197,371 -0.54(-1.81%)
May 28, 2013 30.26 30.53 29.81 29.90 3,740,972 -0.18(-0.60%)
May 24, 2013 29.83 30.13 29.56 30.08 0 +0.06(+0.20%)
May 23, 2013 29.98 30.24 29.88 30.02 3,236,854 -0.18(-0.60%)
May 22, 2013 30.70 30.82 30.14 30.20 0 -0.60(-1.95%)
May 21, 2013 31.04 31.11 30.61 30.80 0 -0.12(-0.39%)
May 20, 2013 31.23 31.41 30.77 30.92 0 -0.69(-2.18%)
May 17, 2013 31.53 31.72 31.35 31.61 0 +0.32(+1.02%)
May 16, 2013 31.44 31.80 31.22 31.29 2,730,320 -0.25(-0.79%)
May 15, 2013 31.54 31.98 31.13 31.54 0 -0.38(-1.19%)
May 13, 2013 32.22 32.29 31.89 31.92 0 -0.40(-1.24%)
May 10, 2013 31.93 32.34 31.70 32.32 0 +0.57(+1.80%)
May 09, 2013 31.83 31.84 31.47 31.75 0 -0.06(-0.19%)
May 08, 2013 31.68 31.82 31.54 31.81 0 +0.18(+0.57%)
May 07, 2013 31.65 31.83 31.40 31.63 0 -0.06(-0.19%)
May 06, 2013 31.46 31.97 31.45 31.69 0 +0.33(+1.05%)
May 03, 2013 31.05 31.50 30.59 31.36 0 +0.77(+2.52%)
May 02, 2013 30.63 30.82 30.51 30.59 0 +0.09(+0.30%)
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.