Maxim Integrated (NQ: MXIM )

99.28 USD +1.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.85 19.01 18.50 18.78 3,344,697 -0.29(-1.52%)
Aug 28, 2009 18.84 19.18 18.68 19.07 3,254,743 +0.49(+2.64%)
Aug 27, 2009 18.45 18.59 18.06 18.58 2,759,550 +0.13(+0.70%)
Aug 26, 2009 18.45 18.71 18.31 18.45 2,502,761 -0.08(-0.43%)
Aug 25, 2009 18.50 18.69 18.28 18.53 3,386,492 +0.19(+1.04%)
Aug 24, 2009 18.41 18.69 18.26 18.34 2,358,446 -0.21(-1.13%)
Aug 21, 2009 18.54 18.67 18.18 18.55 5,287,296 +0.19(+1.03%)
Aug 20, 2009 18.35 18.48 18.09 18.36 9,695,722 -0.17(-0.92%)
Aug 19, 2009 18.12 18.60 18.02 18.53 4,531,446 -0.11(-0.59%)
Aug 18, 2009 18.15 18.72 18.15 18.64 4,053,375 +0.50(+2.76%)
Aug 17, 2009 18.26 18.42 17.95 18.14 3,991,572 -0.57(-3.05%)
Aug 14, 2009 19.18 19.24 18.50 18.71 3,431,878 -0.52(-2.70%)
Aug 13, 2009 18.63 19.25 18.39 19.23 7,338,836 +0.80(+4.34%)
Aug 12, 2009 17.61 18.63 17.51 18.43 7,684,473 +0.72(+4.07%)
Aug 11, 2009 17.43 17.82 17.35 17.71 6,046,387 +0.10(+0.57%)
Aug 10, 2009 17.41 17.70 17.29 17.61 5,215,039 +0.31(+1.79%)
Aug 07, 2009 17.71 17.89 17.00 17.30 6,347,457 +0.04(+0.23%)
Aug 06, 2009 17.60 17.85 17.23 17.26 4,888,602 -0.36(-2.04%)
Aug 05, 2009 17.89 18.02 17.35 17.62 5,084,414 -0.42(-2.33%)
Aug 04, 2009 18.16 18.25 17.92 18.04 3,784,956 -0.30(-1.64%)
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.