Maxim Integrated (NQ: MXIM )

104.02 USD -0.11 (-0.11%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 27.68 27.93 27.09 27.58 2,562,121 -0.05(-0.18%)
Feb 25, 2011 26.86 27.72 26.86 27.63 2,113,324 +0.90(+3.37%)
Feb 24, 2011 26.63 26.98 26.36 26.73 2,658,096 +0.17(+0.64%)
Feb 23, 2011 27.16 27.16 26.15 26.56 3,676,010 -0.61(-2.25%)
Feb 22, 2011 27.83 28.14 27.11 27.17 3,019,959 -0.93(-3.31%)
Feb 18, 2011 27.56 28.11 27.54 28.10 3,712,069 +0.59(+2.14%)
Feb 17, 2011 27.51 27.83 27.42 27.51 2,609,835 -0.23(-0.83%)
Feb 16, 2011 28.03 28.08 27.51 27.74 2,634,123 -0.26(-0.93%)
Feb 15, 2011 27.96 28.15 27.56 28.00 3,484,338 +0.00(+0.00%)
Feb 14, 2011 26.83 28.44 26.83 28.00 7,881,573 +1.36(+5.11%)
Feb 11, 2011 26.15 26.76 26.02 26.64 3,115,707 +0.40(+1.52%)
Feb 10, 2011 25.74 26.27 25.59 26.24 3,114,755 +0.27(+1.04%)
Feb 09, 2011 25.91 26.04 25.69 25.97 2,344,040 +0.03(+0.12%)
Feb 08, 2011 26.10 26.13 25.82 25.94 4,027,599 -0.20(-0.78%)
Feb 07, 2011 26.22 26.36 26.03 26.14 3,051,711 +0.01(+0.02%)
Feb 04, 2011 26.04 26.34 25.97 26.14 3,043,595 +0.13(+0.50%)
Feb 03, 2011 26.09 26.26 25.80 26.01 2,372,815 -0.22(-0.84%)
Feb 02, 2011 26.02 26.36 25.98 26.23 3,151,467 +0.06(+0.23%)
Feb 01, 2011 26.00 26.28 25.84 26.17 3,901,415 +0.35(+1.36%)
Jan 31, 2011 25.93 26.02 25.70 25.82 2,961,537 -0.02(-0.08%)
Jan 28, 2011 26.56 26.61 25.43 25.84 4,396,110 -0.65(-2.45%)
Jan 27, 2011 26.52 26.67 26.31 26.49 3,400,161 -0.01(-0.04%)
Jan 26, 2011 26.46 26.53 26.14 26.50 3,244,839 +0.08(+0.30%)
Jan 25, 2011 26.75 26.79 26.38 26.42 4,392,638 -0.56(-2.08%)
Jan 24, 2011 26.49 26.98 25.90 26.98 3,798,343 +0.85(+3.25%)
Jan 21, 2011 26.97 28.14 26.06 26.13 10,046,534 +0.53(+2.07%)
Jan 20, 2011 25.91 25.91 25.18 25.60 6,447,264 -0.33(-1.27%)
Jan 19, 2011 25.95 26.19 25.81 25.93 3,141,600 -0.38(-1.44%)
Jan 18, 2011 25.99 26.32 25.91 26.31 3,622,496 +0.32(+1.23%)
Jan 14, 2011 25.64 26.09 25.60 25.99 3,162,241 +0.27(+1.05%)
Jan 13, 2011 25.45 25.84 25.35 25.72 4,036,644 +0.35(+1.38%)
Jan 12, 2011 25.36 25.37 24.93 25.37 3,559,670 +0.16(+0.63%)
Jan 11, 2011 24.93 25.78 24.70 25.21 5,452,908 +0.36(+1.45%)
Jan 10, 2011 23.83 24.96 23.64 24.85 4,788,294 +0.86(+3.58%)
Jan 07, 2011 24.17 24.32 23.67 23.99 1,972,141 -0.11(-0.46%)
Jan 06, 2011 23.73 24.20 23.73 24.10 3,033,124 +0.33(+1.37%)
Jan 05, 2011 23.46 23.87 23.26 23.77 2,343,885 +0.20(+0.83%)
Jan 04, 2011 23.61 23.82 23.48 23.58 2,301,762 -0.05(-0.21%)
Jan 03, 2011 23.85 24.16 23.58 23.63 1,901,326 +0.01(+0.04%)
Dec 31, 2010 23.79 23.83 23.49 23.62 1,248,302 -0.14(-0.59%)
Dec 30, 2010 23.69 23.83 23.57 23.76 758,882 +0.05(+0.21%)
Dec 29, 2010 23.79 23.90 23.61 23.71 1,112,407 +0.03(+0.13%)
Dec 28, 2010 23.76 23.84 23.54 23.68 909,737 -0.09(-0.38%)
Dec 27, 2010 23.70 23.87 23.39 23.77 1,049,297 +0.06(+0.25%)
Dec 23, 2010 23.63 23.84 23.52 23.71 1,376,271 +0.02(+0.08%)
Dec 22, 2010 23.64 23.83 23.37 23.69 2,200,310 +0.03(+0.13%)
Dec 21, 2010 23.88 23.96 23.59 23.66 2,766,033 -0.09(-0.38%)
Dec 20, 2010 24.00 24.00 23.70 23.75 3,117,925 -0.08(-0.34%)
Dec 17, 2010 23.99 24.05 23.80 23.83 7,436,656 -0.25(-1.04%)
Dec 16, 2010 24.17 24.30 23.95 24.08 3,038,929 +0.02(+0.08%)
Dec 15, 2010 24.02 24.15 23.66 24.06 3,147,140 -0.26(-1.07%)
Dec 14, 2010 24.67 24.67 24.13 24.32 3,159,703 -0.26(-1.06%)
Dec 13, 2010 24.82 24.82 24.49 24.58 1,525,482 -0.03(-0.12%)
Dec 10, 2010 24.74 24.74 24.33 24.61 1,740,775 -0.13(-0.53%)
Dec 09, 2010 24.87 24.89 24.38 24.74 2,119,499 -0.08(-0.32%)
Dec 08, 2010 24.56 24.84 24.50 24.82 1,570,411 +0.35(+1.43%)
Dec 07, 2010 24.52 24.78 24.40 24.47 1,797,768 +0.16(+0.65%)
Dec 06, 2010 24.25 24.38 24.00 24.31 1,061,474 -0.04(-0.15%)
Dec 03, 2010 23.92 24.40 23.79 24.35 6,459,624 +0.40(+1.67%)
Dec 02, 2010 23.76 24.10 23.75 23.95 3,912,424 +0.11(+0.46%)
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.