Maxim Integrated (NQ: MXIM )

100.54 USD +0.63 (+0.63%)
Streaming Delayed Price Updated: 2:33 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.01 16.12 15.67 15.87 3,898,108 -0.14(-0.87%)
Aug 30, 2010 16.34 16.37 15.97 16.01 2,916,095 -0.43(-2.62%)
Aug 27, 2010 16.25 16.52 15.86 16.44 3,071,325 +0.28(+1.73%)
Aug 26, 2010 16.39 16.45 16.07 16.16 2,698,256 -0.19(-1.16%)
Aug 25, 2010 16.03 16.45 15.95 16.35 3,088,444 +0.17(+1.05%)
Aug 24, 2010 16.35 16.39 16.04 16.18 3,011,376 -0.31(-1.88%)
Aug 23, 2010 16.81 16.89 16.42 16.49 6,647,365 -0.22(-1.32%)
Aug 20, 2010 16.71 16.92 16.50 16.71 2,736,100 +0.02(+0.12%)
Aug 19, 2010 16.97 17.10 16.66 16.69 2,831,803 -0.31(-1.82%)
Aug 18, 2010 16.78 17.03 16.68 17.00 3,288,699 -0.01(-0.06%)
Aug 17, 2010 17.05 17.23 16.80 17.01 2,741,730 +0.16(+0.95%)
Aug 16, 2010 16.71 17.05 16.64 16.85 1,738,269 +0.10(+0.60%)
Aug 13, 2010 16.74 16.89 16.70 16.75 2,365,316 -0.10(-0.59%)
Aug 12, 2010 16.73 17.06 16.59 16.85 3,979,933 -0.12(-0.71%)
Aug 11, 2010 17.32 17.33 16.73 16.97 3,399,312 -0.70(-3.96%)
Aug 10, 2010 17.78 17.79 17.42 17.67 3,274,801 -0.28(-1.56%)
Aug 09, 2010 17.86 18.16 17.67 17.95 2,456,212 +0.20(+1.13%)
Aug 06, 2010 17.40 17.86 17.36 17.75 3,327,165 +0.20(+1.14%)
Aug 05, 2010 17.53 17.84 17.44 17.55 3,705,832 -0.03(-0.17%)
Aug 04, 2010 17.57 17.63 17.36 17.58 2,433,430 +0.07(+0.40%)
Aug 03, 2010 17.73 17.74 17.44 17.51 2,985,943 -0.17(-0.96%)
Aug 02, 2010 17.70 17.78 17.43 17.68 3,115,425 +0.15(+0.86%)
Jul 30, 2010 18.00 18.00 17.23 17.53 7,495,644 -0.47(-2.61%)
Jul 29, 2010 18.31 18.43 17.81 18.00 4,599,986 -0.29(-1.59%)
Jul 28, 2010 18.54 18.66 18.21 18.29 3,160,266 -0.25(-1.35%)
Jul 27, 2010 18.41 18.74 18.35 18.54 5,953,731 +0.17(+0.93%)
Jul 26, 2010 18.22 18.48 18.08 18.37 3,537,725 +0.08(+0.44%)
Jul 23, 2010 17.93 18.29 17.81 18.29 4,031,863 +0.26(+1.44%)
Jul 22, 2010 17.81 18.16 17.78 18.03 3,340,152 +0.37(+2.10%)
Jul 21, 2010 17.92 17.96 17.52 17.66 3,464,798 -0.26(-1.45%)
Jul 20, 2010 17.72 17.95 17.37 17.92 3,186,439 -0.15(-0.83%)
Jul 19, 2010 17.78 18.13 17.71 18.07 2,564,235 +0.41(+2.32%)
Jul 16, 2010 18.03 18.04 17.63 17.66 5,106,069 -0.33(-1.83%)
Jul 15, 2010 18.29 18.34 17.86 17.99 4,103,583 -0.29(-1.59%)
Jul 14, 2010 18.29 18.53 18.11 18.28 3,566,385 +0.05(+0.27%)
Jul 13, 2010 18.14 18.29 18.00 18.23 2,665,383 +0.32(+1.79%)
Jul 12, 2010 17.86 18.34 17.80 17.91 3,931,213 +0.08(+0.45%)
Jul 09, 2010 17.70 17.87 17.61 17.83 2,475,570 +0.15(+0.85%)
Jul 08, 2010 17.69 17.69 17.33 17.68 3,930,443 +0.10(+0.57%)
Jul 07, 2010 16.81 17.59 15.80 17.58 4,197,382 +0.83(+4.96%)
Jul 06, 2010 17.05 17.09 16.56 16.75 9,069,151 -0.16(-0.95%)
Jul 02, 2010 17.04 17.10 16.71 16.91 2,661,363 -0.09(-0.53%)
Jul 01, 2010 16.77 17.22 16.52 17.00 6,577,629 +0.27(+1.61%)
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.