Maxim Integrated (NQ: MXIM )

103.94 USD -0.19 (-0.18%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.52 17.79 17.41 17.60 3,092,581 -0.19(-1.07%)
Nov 27, 2009 17.33 18.03 17.33 17.79 1,059,052 -0.14(-0.78%)
Nov 25, 2009 17.97 18.13 17.87 17.93 2,352,854 -0.09(-0.50%)
Nov 24, 2009 17.61 18.05 17.61 18.02 3,326,698 +0.41(+2.33%)
Nov 23, 2009 17.51 17.65 17.37 17.61 4,124,057 +0.30(+1.73%)
Nov 20, 2009 17.26 17.47 17.15 17.31 2,707,405 -0.25(-1.42%)
Nov 19, 2009 17.52 17.60 17.00 17.56 5,568,825 -0.67(-3.68%)
Nov 18, 2009 18.40 18.54 18.14 18.23 1,559,737 -0.49(-2.62%)
Nov 17, 2009 18.26 18.75 18.26 18.72 2,586,916 +0.26(+1.41%)
Nov 16, 2009 18.07 18.49 18.05 18.46 2,777,868 +0.44(+2.44%)
Nov 13, 2009 17.84 18.05 17.71 18.02 1,776,678 +0.25(+1.41%)
Nov 12, 2009 18.17 18.44 17.73 17.77 3,020,435 -0.33(-1.82%)
Nov 11, 2009 18.00 18.23 17.94 18.10 6,383,460 +0.25(+1.40%)
Nov 10, 2009 17.85 18.03 17.66 17.85 3,372,452 +0.00(+0.00%)
Nov 09, 2009 17.74 18.16 17.68 17.85 3,611,549 +0.38(+2.18%)
Nov 06, 2009 17.40 17.66 17.17 17.47 3,851,259 +0.18(+1.04%)
Nov 05, 2009 17.37 17.37 16.99 17.29 5,857,482 +0.20(+1.17%)
Nov 04, 2009 17.23 17.62 17.05 17.09 3,983,997 +0.05(+0.29%)
Nov 03, 2009 16.87 17.20 16.57 17.04 5,472,349 +0.29(+1.73%)
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.