Maxim Integrated (NQ: MXIM )

103.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.48 11.52 11.18 11.42 0 +0.00(+0.00%)
Dec 30, 2008 11.08 11.44 10.97 11.42 3,740,707 +0.44(+4.01%)
Dec 29, 2008 11.21 11.50 10.80 10.98 2,676,616 -0.31(-2.75%)
Dec 26, 2008 11.45 11.45 11.12 11.29 758,839 -0.08(-0.70%)
Dec 24, 2008 11.36 11.48 11.16 11.37 756,604 +0.00(+0.00%)
Dec 23, 2008 12.15 12.64 11.17 11.37 1,942,055 -0.44(-3.73%)
Dec 22, 2008 12.19 12.19 11.54 11.81 2,314,590 -0.50(-4.06%)
Dec 19, 2008 12.14 12.49 11.78 12.31 14,723,607 +0.31(+2.58%)
Dec 18, 2008 12.25 12.33 11.79 12.00 2,402,242 -0.38(-3.07%)
Dec 17, 2008 12.65 12.93 12.32 12.38 3,231,285 -0.50(-3.88%)
Dec 16, 2008 11.90 12.95 11.77 12.88 2,933,245 +0.18(+1.42%)
Dec 15, 2008 12.75 12.97 12.54 12.70 2,642,476 -0.12(-0.94%)
Dec 12, 2008 11.87 12.97 11.81 12.82 4,046,545 +0.77(+6.39%)
Dec 11, 2008 11.48 12.32 11.48 12.05 2,484,102 +0.16(+1.35%)
Dec 10, 2008 11.80 12.59 11.50 11.89 3,219,489 +0.00(+0.00%)
Dec 09, 2008 10.90 12.25 10.90 11.89 3,744,246 +0.79(+7.12%)
Dec 08, 2008 11.41 11.41 10.76 11.10 2,964,111 +0.07(+0.63%)
Dec 05, 2008 11.60 11.60 10.77 11.03 2,832,696 -0.47(-4.09%)
Dec 04, 2008 11.99 12.10 11.37 11.50 1,847,637 -0.52(-4.33%)
Dec 03, 2008 11.79 12.31 11.41 12.02 2,692,058 +0.02(+0.17%)
Dec 02, 2008 12.00 12.20 11.59 12.00 2,726,333 +0.19(+1.61%)
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.