Maxim Integrated (NQ: MXIM )

89.93 USD -3.02 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.45 18.60 18.12 18.52 3,942,865 +0.03(+0.16%)
Feb 25, 2010 18.37 18.49 18.14 18.49 3,146,238 -0.20(-1.07%)
Feb 24, 2010 18.34 18.73 18.30 18.69 2,629,874 +0.48(+2.64%)
Feb 23, 2010 18.78 18.84 18.12 18.21 2,583,485 -0.57(-3.04%)
Feb 22, 2010 18.85 18.94 18.62 18.78 1,822,000 +0.06(+0.32%)
Feb 19, 2010 18.72 18.84 18.50 18.72 2,099,873 -0.05(-0.27%)
Feb 18, 2010 18.47 18.87 18.37 18.77 2,555,017 +0.33(+1.79%)
Feb 17, 2010 18.62 18.62 18.10 18.44 2,218,282 -0.23(-1.23%)
Feb 16, 2010 18.30 18.68 18.20 18.67 2,957,241 +0.41(+2.25%)
Feb 12, 2010 17.78 18.26 18.26 18.26 2,930,700 +0.13(+0.72%)
Feb 11, 2010 17.92 18.32 17.66 18.13 4,246,994 +0.16(+0.89%)
Feb 10, 2010 17.72 18.10 17.65 17.97 3,184,973 +0.18(+1.01%)
Feb 09, 2010 17.84 17.96 17.52 17.79 3,160,758 +0.16(+0.91%)
Feb 08, 2010 17.91 17.93 17.45 17.63 2,808,079 -0.03(-0.17%)
Feb 05, 2010 17.42 17.77 17.28 17.66 4,998,589 +0.25(+1.44%)
Feb 04, 2010 17.93 17.93 17.26 17.41 4,700,344 -0.76(-4.18%)
Feb 03, 2010 18.21 18.41 17.91 18.17 3,933,878 -0.17(-0.93%)
Feb 02, 2010 18.00 18.39 17.89 18.34 5,278,659 +0.44(+2.46%)
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.