Maxim Integrated (NQ: MXIM )

103.63 USD +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.95 16.06 15.54 15.69 4,547,218 -0.11(-0.70%)
Jun 29, 2009 16.13 16.18 15.66 15.80 5,770,370 -0.32(-1.99%)
Jun 26, 2009 16.55 16.68 15.61 16.12 40,232,527 -0.48(-2.89%)
Jun 25, 2009 16.46 16.72 15.91 16.60 8,973,695 +0.46(+2.85%)
Jun 24, 2009 15.80 16.22 15.71 16.14 5,624,567 +0.44(+2.80%)
Jun 23, 2009 15.50 15.80 15.26 15.70 4,534,077 +0.13(+0.83%)
Jun 22, 2009 15.48 15.91 15.35 15.57 3,984,152 -0.53(-3.29%)
Jun 19, 2009 15.82 16.17 15.70 16.10 4,536,222 +0.34(+2.16%)
Jun 18, 2009 15.96 16.05 15.57 15.76 5,062,256 -0.23(-1.44%)
Jun 17, 2009 16.08 16.18 15.60 15.99 6,520,346 +0.02(+0.13%)
Jun 16, 2009 16.53 16.53 15.84 15.97 4,693,030 -0.34(-2.08%)
Jun 15, 2009 16.42 16.54 15.76 16.31 3,238,844 -0.20(-1.21%)
Jun 12, 2009 16.49 16.62 16.26 16.51 4,515,517 -0.09(-0.54%)
Jun 11, 2009 16.48 16.94 16.48 16.60 3,481,950 +0.06(+0.36%)
Jun 10, 2009 16.70 16.74 16.17 16.54 3,727,881 -0.20(-1.19%)
Jun 09, 2009 16.45 16.82 16.35 16.74 5,689,189 +0.67(+4.17%)
Jun 08, 2009 15.66 16.24 15.50 16.07 5,405,203 +0.40(+2.55%)
Jun 05, 2009 16.05 16.15 15.48 15.67 7,343,135 -0.39(-2.43%)
Jun 04, 2009 15.74 16.18 15.69 16.06 5,413,959 +0.31(+1.97%)
Jun 03, 2009 16.14 16.19 15.58 15.75 6,145,001 -0.41(-2.54%)
Jun 02, 2009 16.66 16.77 15.97 16.16 5,981,124 -0.52(-3.12%)
Jun 01, 2009 16.10 16.76 16.01 16.68 7,695,163 +0.45(+2.77%)
May 29, 2009 16.12 16.32 15.72 16.23 23,326,160 +0.13(+0.81%)
May 28, 2009 15.90 16.14 15.43 16.10 8,085,176 +0.52(+3.34%)
May 27, 2009 15.90 16.01 15.48 15.58 6,367,109 -0.47(-2.93%)
May 26, 2009 14.66 16.05 14.66 16.05 10,931,821 +0.80(+5.25%)
May 22, 2009 14.76 15.41 14.68 15.25 5,505,841 +0.57(+3.88%)
May 21, 2009 14.92 15.31 14.42 14.68 5,632,013 -0.28(-1.87%)
May 20, 2009 15.15 15.56 14.85 14.96 6,039,310 +0.04(+0.27%)
May 19, 2009 14.57 15.04 14.36 14.92 8,842,375 +0.51(+3.54%)
May 18, 2009 14.01 14.41 13.85 14.41 4,117,352 +0.35(+2.49%)
May 15, 2009 14.20 14.51 13.84 14.06 7,523,917 -0.13(-0.92%)
May 14, 2009 13.90 14.27 13.68 14.19 6,422,805 +0.55(+4.03%)
May 13, 2009 13.46 13.76 13.38 13.64 7,175,753 +0.06(+0.44%)
May 12, 2009 13.85 13.89 13.35 13.58 9,856,628 -0.39(-2.79%)
May 11, 2009 13.95 14.02 13.71 13.97 6,478,253 -0.05(-0.36%)
May 08, 2009 14.39 14.40 13.70 14.02 5,905,556 -0.31(-2.16%)
May 07, 2009 15.01 15.13 14.06 14.33 4,462,938 -0.62(-4.15%)
May 06, 2009 15.08 15.25 14.47 14.95 6,261,876 -0.02(-0.13%)
May 05, 2009 15.27 15.27 14.72 14.97 4,004,105 -0.34(-2.22%)
May 04, 2009 15.27 15.45 14.71 15.31 8,557,687 +0.67(+4.58%)
May 01, 2009 14.09 14.86 13.76 14.64 14,330,782 +1.09(+8.04%)
Apr 30, 2009 13.61 13.86 13.50 13.55 11,257,491 +0.08(+0.59%)
Apr 29, 2009 13.50 13.76 13.43 13.47 7,630,867 +0.06(+0.45%)
Apr 28, 2009 13.52 13.78 13.36 13.41 6,552,379 -0.29(-2.12%)
Apr 27, 2009 13.74 14.17 13.50 13.70 5,280,075 -0.32(-2.28%)
Apr 24, 2009 13.90 14.27 13.82 14.02 7,062,524 +0.18(+1.30%)
Apr 23, 2009 13.70 13.90 13.39 13.84 8,581,842 -0.10(-0.72%)
Apr 22, 2009 13.78 14.21 13.53 13.94 12,170,945 +0.08(+0.58%)
Apr 21, 2009 13.90 14.12 13.61 13.86 8,152,852 -0.10(-0.72%)
Apr 20, 2009 14.14 14.44 13.89 13.96 6,097,609 -0.65(-4.45%)
Apr 17, 2009 14.41 14.73 14.05 14.61 6,983,408 +0.19(+1.32%)
Apr 16, 2009 14.36 14.51 14.18 14.42 9,641,684 +0.30(+2.12%)
Apr 15, 2009 13.97 14.43 13.85 14.12 12,952,874 +0.07(+0.50%)
Apr 14, 2009 14.25 14.46 13.95 14.05 9,801,456 -0.06(-0.43%)
Apr 13, 2009 14.01 14.19 13.78 14.11 6,026,935 -0.14(-0.98%)
Apr 09, 2009 13.60 14.45 13.60 14.25 13,766,940 +0.74(+5.48%)
Apr 08, 2009 13.48 13.54 13.16 13.51 6,980,772 +0.17(+1.27%)
Apr 07, 2009 13.49 13.50 13.11 13.34 6,871,765 -0.21(-1.55%)
Apr 06, 2009 13.45 13.55 13.01 13.55 7,510,585 -0.02(-0.15%)
Apr 03, 2009 13.36 13.71 13.04 13.57 8,060,246 -0.05(-0.37%)
Apr 02, 2009 13.77 13.92 13.41 13.62 12,475,321 +0.10(+0.74%)
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.