Maxim Integrated (NQ: MXIM )

92.85 USD +2.40 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.93 26.02 25.70 25.82 2,961,537 -0.02(-0.08%)
Jan 28, 2011 26.56 26.61 25.43 25.84 4,396,110 -0.65(-2.45%)
Jan 27, 2011 26.52 26.67 26.31 26.49 3,400,161 -0.01(-0.04%)
Jan 26, 2011 26.46 26.53 26.14 26.50 3,244,839 +0.08(+0.30%)
Jan 25, 2011 26.75 26.79 26.38 26.42 4,392,638 -0.56(-2.08%)
Jan 24, 2011 26.49 26.98 25.90 26.98 3,798,343 +0.85(+3.25%)
Jan 21, 2011 26.97 28.14 26.06 26.13 10,046,534 +0.53(+2.07%)
Jan 20, 2011 25.91 25.91 25.18 25.60 6,447,264 -0.33(-1.27%)
Jan 19, 2011 25.95 26.19 25.81 25.93 3,141,600 -0.38(-1.44%)
Jan 18, 2011 25.99 26.32 25.91 26.31 3,622,496 +0.32(+1.23%)
Jan 14, 2011 25.64 26.09 25.60 25.99 3,162,241 +0.27(+1.05%)
Jan 13, 2011 25.45 25.84 25.35 25.72 4,036,644 +0.35(+1.38%)
Jan 12, 2011 25.36 25.37 24.93 25.37 3,559,670 +0.16(+0.63%)
Jan 11, 2011 24.93 25.78 24.70 25.21 5,452,908 +0.36(+1.45%)
Jan 10, 2011 23.83 24.96 23.64 24.85 4,788,294 +0.86(+3.58%)
Jan 07, 2011 24.17 24.32 23.67 23.99 1,972,141 -0.11(-0.46%)
Jan 06, 2011 23.73 24.20 23.73 24.10 3,033,124 +0.33(+1.37%)
Jan 05, 2011 23.46 23.87 23.26 23.77 2,343,885 +0.20(+0.83%)
Jan 04, 2011 23.61 23.82 23.48 23.58 2,301,762 -0.05(-0.21%)
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.