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 (%)
Mar 28, 2013 32.14 32.75 32.10 32.64 2,860,017 +0.49(+1.52%)
Mar 27, 2013 31.84 32.24 31.78 32.15 2,183,798 -0.02(-0.06%)
Mar 26, 2013 31.97 32.25 31.95 32.17 1,798,013 +0.38(+1.20%)
Mar 25, 2013 31.97 32.02 31.51 31.79 1,738,328 +0.02(+0.06%)
Mar 22, 2013 31.81 32.12 31.69 31.77 1,810,748 +0.18(+0.57%)
Mar 21, 2013 31.90 32.23 31.53 31.59 1,904,805 -0.71(-2.20%)
Mar 20, 2013 32.38 32.47 32.10 32.30 1,737,826 +0.16(+0.50%)
Mar 19, 2013 32.45 32.60 31.88 32.14 2,912,705 -0.26(-0.80%)
Mar 18, 2013 32.36 32.56 31.97 32.40 2,762,719 -0.45(-1.37%)
Mar 15, 2013 33.14 33.24 32.62 32.85 3,329,490 -0.46(-1.38%)
Mar 14, 2013 32.92 33.67 32.92 33.31 3,792,698 +0.38(+1.15%)
Mar 13, 2013 32.32 32.95 32.16 32.93 2,643,653 +0.52(+1.60%)
Mar 12, 2013 31.99 32.50 31.87 32.41 2,464,329 +0.28(+0.87%)
Mar 11, 2013 31.63 32.20 31.63 32.13 1,900,745 +0.31(+0.97%)
Mar 08, 2013 32.09 32.16 31.51 31.82 1,792,806 -0.07(-0.22%)
Mar 07, 2013 31.98 32.27 31.70 31.89 1,994,847 +0.09(+0.28%)
Mar 06, 2013 32.01 32.15 31.60 31.80 2,130,522 -0.20(-0.63%)
Mar 05, 2013 31.38 32.02 31.38 32.00 2,326,476 +0.86(+2.76%)
Mar 04, 2013 30.94 31.39 30.78 31.14 3,087,399 +0.14(+0.45%)
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.