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 (%)
Nov 30, 2011 24.97 25.66 24.70 25.65 3,577,679 +1.35(+5.56%)
Nov 29, 2011 24.41 24.66 24.27 24.30 1,838,185 -0.14(-0.57%)
Nov 28, 2011 24.29 24.65 24.27 24.44 2,322,394 +0.52(+2.17%)
Nov 25, 2011 24.04 24.31 23.86 23.92 886,063 -0.24(-0.99%)
Nov 23, 2011 24.10 24.39 24.05 24.16 2,086,860 -0.43(-1.75%)
Nov 22, 2011 25.21 25.31 24.54 24.59 4,166,171 -0.60(-2.38%)
Nov 21, 2011 25.50 25.59 24.96 25.19 2,864,453 -0.70(-2.70%)
Nov 18, 2011 25.83 26.10 25.55 25.89 2,463,992 +0.13(+0.50%)
Nov 17, 2011 26.95 26.99 25.64 25.76 3,026,808 -1.11(-4.13%)
Nov 16, 2011 27.00 27.46 26.83 26.87 2,375,630 -0.14(-0.52%)
Nov 15, 2011 26.39 27.26 26.37 27.01 2,802,529 +0.52(+1.96%)
Nov 14, 2011 26.70 26.93 26.40 26.49 1,693,972 -0.26(-0.97%)
Nov 11, 2011 26.10 26.93 26.10 26.75 1,593,657 +0.68(+2.61%)
Nov 10, 2011 26.18 26.19 25.73 26.07 2,975,426 +0.18(+0.70%)
Nov 09, 2011 26.51 26.62 25.82 25.89 2,229,447 -1.19(-4.39%)
Nov 08, 2011 26.68 27.10 26.42 27.08 2,284,398 +0.58(+2.19%)
Nov 07, 2011 26.75 26.87 26.31 26.50 2,719,346 -0.37(-1.38%)
Nov 04, 2011 26.33 26.91 26.31 26.87 1,780,983 +0.38(+1.43%)
Nov 03, 2011 25.89 26.54 25.58 26.49 1,841,692 +0.86(+3.36%)
Nov 02, 2011 25.82 25.86 25.41 25.63 1,736,954 +0.06(+0.23%)
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.