Maxim Integrated (NQ: MXIM )

89.93 USD -3.02 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 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%)
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.