Maxim Integrated (NQ: MXIM )

93.89 USD -1.24 (-1.30%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 28.77 29.35 28.66 29.31 3,250,455 +0.70(+2.46%)
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%)
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.