Maxim Integrated (NQ: MXIM )

99.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 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%)
Nov 01, 2011 25.63 25.83 25.34 25.57 2,291,836 -0.59(-2.26%)
Oct 31, 2011 26.23 26.54 26.16 26.16 1,961,856 -0.39(-1.47%)
Oct 28, 2011 26.61 26.65 26.40 26.55 1,750,445 -0.10(-0.38%)
Oct 27, 2011 26.52 27.04 26.52 26.65 4,275,681 +0.43(+1.64%)
Oct 26, 2011 26.15 26.30 25.63 26.22 2,689,532 +0.31(+1.20%)
Oct 25, 2011 25.62 26.34 25.62 25.91 3,068,911 +0.06(+0.23%)
Oct 24, 2011 25.29 26.10 25.28 25.85 3,551,543 +0.55(+2.17%)
Oct 21, 2011 25.25 25.60 24.63 25.30 6,312,490 +0.33(+1.32%)
Oct 20, 2011 24.66 25.24 24.60 24.97 3,057,006 -0.18(-0.72%)
Oct 19, 2011 25.68 25.73 25.09 25.15 2,768,199 -0.67(-2.59%)
Oct 18, 2011 25.60 25.94 25.25 25.82 2,660,930 +0.28(+1.10%)
Oct 17, 2011 25.67 25.73 25.29 25.54 3,227,421 -0.13(-0.51%)
Oct 14, 2011 25.41 25.67 25.01 25.67 3,640,123 +0.53(+2.11%)
Oct 13, 2011 24.29 25.39 24.20 25.14 4,281,797 +0.77(+3.16%)
Oct 12, 2011 24.48 24.55 24.29 24.37 2,041,672 +0.23(+0.95%)
Oct 11, 2011 24.32 24.50 24.09 24.14 3,197,788 -0.27(-1.11%)
Oct 10, 2011 24.45 24.57 24.14 24.41 2,234,868 +0.30(+1.24%)
Oct 07, 2011 23.86 24.36 23.62 24.11 3,109,396 +0.34(+1.43%)
Oct 06, 2011 23.50 23.79 23.14 23.77 3,505,217 +0.22(+0.93%)
Oct 05, 2011 22.97 23.59 22.45 23.55 4,843,982 +0.63(+2.75%)
Oct 04, 2011 22.75 23.46 22.42 22.92 7,762,487 -0.18(-0.78%)
Oct 03, 2011 23.37 23.78 22.89 23.10 4,977,553 -0.23(-0.99%)
Sep 30, 2011 23.11 23.58 23.11 23.33 4,681,723 -0.17(-0.72%)
Sep 29, 2011 23.79 24.15 23.20 23.50 3,452,145 -0.16(-0.68%)
Sep 28, 2011 24.64 24.69 23.58 23.66 4,109,230 -0.83(-3.39%)
Sep 27, 2011 24.55 25.03 24.30 24.49 3,416,906 +0.40(+1.66%)
Sep 26, 2011 23.98 24.12 23.31 24.09 7,120,754 +0.20(+0.84%)
Sep 23, 2011 23.35 23.92 23.32 23.89 2,787,491 +0.29(+1.23%)
Sep 22, 2011 24.02 24.11 23.04 23.60 4,634,818 -0.95(-3.87%)
Sep 21, 2011 24.90 25.31 24.52 24.55 3,469,143 -0.20(-0.81%)
Sep 20, 2011 25.32 25.35 24.73 24.75 2,983,622 -0.40(-1.59%)
Sep 19, 2011 25.27 25.38 24.95 25.15 4,498,872 -0.17(-0.67%)
Sep 16, 2011 25.44 25.71 25.32 25.32 3,085,819 -0.09(-0.35%)
Sep 15, 2011 25.41 25.49 24.89 25.41 3,762,761 +0.25(+0.99%)
Sep 14, 2011 24.57 25.50 24.53 25.16 4,513,076 +0.73(+2.99%)
Sep 13, 2011 23.95 24.50 23.84 24.43 3,319,371 +0.43(+1.79%)
Sep 12, 2011 22.70 24.01 22.70 24.00 4,740,271 +0.89(+3.85%)
Sep 09, 2011 22.76 23.37 22.75 23.11 3,586,244 +0.08(+0.35%)
Sep 08, 2011 22.88 23.48 22.77 23.03 2,752,965 -0.08(-0.35%)
Sep 07, 2011 22.65 23.12 22.63 23.11 2,837,938 +0.83(+3.73%)
Sep 06, 2011 21.49 22.33 21.38 22.28 2,825,128 +0.25(+1.13%)
Sep 02, 2011 22.46 22.50 21.99 22.03 2,503,240 -0.74(-3.25%)
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.