Maxim Integrated (NQ: MXIM )

99.90 USD -2.68 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.