Maxim Integrated (NQ: MXIM )

103.99 USD -0.14 (-0.13%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.48 23.61 23.23 23.25 3,373,992 -0.57(-2.39%)
Nov 29, 2010 23.34 23.90 23.22 23.82 2,754,165 +0.26(+1.10%)
Nov 26, 2010 23.69 23.80 23.53 23.56 1,082,776 -0.29(-1.22%)
Nov 24, 2010 23.58 23.85 23.85 23.85 2,632,324 +0.45(+1.92%)
Nov 23, 2010 23.40 23.61 23.26 23.40 2,895,727 -0.32(-1.35%)
Nov 22, 2010 23.44 23.76 23.23 23.72 2,933,360 +0.16(+0.68%)
Nov 19, 2010 22.92 23.65 22.74 23.56 3,922,971 +0.37(+1.60%)
Nov 18, 2010 22.53 23.36 22.45 23.19 4,479,327 +0.85(+3.80%)
Nov 17, 2010 22.18 22.50 22.11 22.34 2,084,374 +0.10(+0.45%)
Nov 16, 2010 22.39 22.42 21.78 22.24 4,413,282 -0.49(-2.16%)
Nov 15, 2010 22.41 22.85 22.25 22.73 2,646,583 +0.51(+2.30%)
Nov 12, 2010 22.40 22.56 22.00 22.22 2,785,481 -0.25(-1.11%)
Nov 11, 2010 22.12 22.51 21.82 22.47 2,791,394 -0.25(-1.10%)
Nov 10, 2010 22.78 22.78 22.33 22.72 2,284,522 +0.06(+0.26%)
Nov 09, 2010 23.06 23.06 22.55 22.66 2,758,926 -0.36(-1.56%)
Nov 08, 2010 22.70 23.21 22.55 23.02 2,618,732 +0.35(+1.54%)
Nov 05, 2010 22.97 23.00 22.56 22.67 5,049,031 -0.50(-2.16%)
Nov 04, 2010 22.19 23.40 22.04 23.17 5,910,688 +1.21(+5.51%)
Nov 03, 2010 21.73 22.01 21.61 21.96 3,342,012 +0.13(+0.60%)
Nov 02, 2010 21.70 22.00 21.64 21.83 2,565,817 +0.20(+0.92%)
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.