Maxim Integrated (NQ: MXIM )

92.85 USD +2.40 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.34 13.37 12.94 13.21 7,077,311 -0.09(-0.68%)
Mar 30, 2009 13.37 13.48 13.14 13.30 5,331,452 -0.81(-5.74%)
Mar 26, 2009 13.57 14.19 13.53 14.11 8,616,767 +0.63(+4.67%)
Mar 25, 2009 13.42 13.86 13.16 13.48 5,126,365 +0.09(+0.67%)
Mar 24, 2009 13.63 13.79 13.37 13.39 3,686,330 -0.40(-2.90%)
Mar 23, 2009 13.57 13.83 13.18 13.79 7,793,400 +0.64(+4.87%)
Mar 20, 2009 13.61 13.86 12.98 13.15 7,926,474 -0.41(-3.02%)
Mar 19, 2009 13.20 13.57 13.09 13.56 8,263,267 +0.42(+3.20%)
Mar 18, 2009 12.39 13.19 12.32 13.14 6,633,931 +0.38(+2.98%)
Mar 17, 2009 12.46 12.83 12.40 12.76 4,676,718 +0.30(+2.41%)
Mar 16, 2009 12.90 12.90 12.40 12.46 5,536,703 -0.03(-0.24%)
Mar 13, 2009 12.41 12.79 12.06 12.49 9,653,579 +0.29(+2.38%)
Mar 12, 2009 11.86 12.45 11.79 12.20 6,171,441 +0.33(+2.78%)
Mar 11, 2009 11.80 12.18 11.69 11.87 4,290,334 +0.09(+0.76%)
Mar 10, 2009 11.24 11.83 11.12 11.78 4,582,870 +0.66(+5.94%)
Mar 09, 2009 11.53 11.83 11.12 11.12 5,528,945 -0.37(-3.22%)
Mar 06, 2009 11.58 11.86 11.31 11.49 6,310,177 +0.16(+1.41%)
Mar 05, 2009 11.50 11.69 11.23 11.33 3,223,480 -0.15(-1.31%)
Mar 04, 2009 11.23 11.71 11.14 11.48 5,658,795 -0.02(-0.17%)
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.