Maxim Integrated (NQ: MXIM )

99.22 USD -0.06 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.12 17.23 16.72 16.73 4,266,687 -0.36(-2.11%)
Jun 29, 2010 17.31 17.36 16.95 17.09 4,291,412 -0.32(-1.84%)
Jun 25, 2010 17.64 17.64 17.13 17.41 5,966,731 +0.08(+0.46%)
Jun 24, 2010 17.63 17.68 17.19 17.33 3,973,317 -0.41(-2.31%)
Jun 23, 2010 17.82 17.92 17.51 17.74 3,431,689 -0.01(-0.06%)
Jun 22, 2010 17.96 18.29 17.66 17.75 2,965,097 -0.20(-1.11%)
Jun 21, 2010 18.25 18.36 17.84 17.95 1,844,756 -0.15(-0.83%)
Jun 18, 2010 18.28 18.40 18.04 18.10 2,401,681 -0.21(-1.15%)
Jun 17, 2010 18.10 18.34 17.82 18.31 3,379,437 +0.27(+1.50%)
Jun 16, 2010 18.05 18.21 17.85 18.04 2,077,461 -0.12(-0.66%)
Jun 15, 2010 17.54 18.25 17.54 18.16 4,159,047 +0.71(+4.07%)
Jun 14, 2010 17.66 17.85 17.44 17.45 3,448,529 -0.07(-0.40%)
Jun 11, 2010 17.00 17.68 16.91 17.52 4,323,085 +0.27(+1.59%)
Jun 10, 2010 16.93 17.29 16.91 17.25 3,638,179 +0.57(+3.39%)
Jun 09, 2010 16.78 17.54 16.66 16.68 5,748,137 -0.01(-0.06%)
Jun 08, 2010 16.75 16.77 16.32 16.69 3,435,656 +0.03(+0.18%)
Jun 07, 2010 17.20 17.41 16.63 16.66 4,338,096 -0.46(-2.69%)
Jun 04, 2010 17.64 18.06 17.04 17.12 6,364,351 -0.92(-5.10%)
Jun 03, 2010 17.75 18.07 17.49 18.04 5,498,373 +0.21(+1.18%)
Jun 02, 2010 17.56 17.84 17.48 17.83 4,147,791 +0.28(+1.60%)
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.