Maxim Integrated (NQ: MXIM )

99.22 USD -0.06 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 28.42 28.49 27.86 27.89 1,980,212 -0.45(-1.57%)
Feb 28, 2012 28.28 28.59 28.18 28.33 1,543,868 +0.04(+0.16%)
Feb 27, 2012 28.16 28.51 27.87 28.29 2,071,237 -0.08(-0.28%)
Feb 24, 2012 28.26 28.46 28.12 28.37 2,000,336 +0.16(+0.57%)
Feb 23, 2012 28.08 28.33 27.90 28.21 2,001,075 +0.09(+0.32%)
Feb 22, 2012 27.72 28.24 27.72 28.12 2,905,017 +0.43(+1.55%)
Feb 21, 2012 28.28 28.31 27.62 27.69 1,967,340 -0.54(-1.91%)
Feb 17, 2012 28.49 28.64 28.17 28.23 2,257,292 -0.41(-1.43%)
Feb 16, 2012 27.70 28.75 27.69 28.64 3,873,877 +0.98(+3.54%)
Feb 15, 2012 27.56 27.89 27.37 27.66 2,969,544 +0.17(+0.62%)
Feb 14, 2012 27.22 27.51 27.22 27.49 2,475,875 +0.13(+0.48%)
Feb 13, 2012 27.42 27.56 26.91 27.36 1,353,317 +0.17(+0.63%)
Feb 10, 2012 27.58 27.60 27.07 27.19 1,948,290 -0.57(-2.05%)
Feb 09, 2012 27.68 27.79 27.33 27.76 2,312,659 +0.27(+1.00%)
Feb 08, 2012 27.20 27.58 27.16 27.49 1,869,144 +0.27(+0.97%)
Feb 07, 2012 27.16 27.32 26.95 27.22 2,137,537 -0.06(-0.20%)
Feb 06, 2012 27.56 27.62 27.15 27.27 2,113,043 -0.46(-1.68%)
Feb 03, 2012 27.40 27.88 27.26 27.74 3,972,572 +0.57(+2.10%)
Feb 02, 2012 27.35 27.43 27.08 27.17 2,656,623 -0.08(-0.29%)
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.