Maxim Integrated (NQ: MXIM )

99.86 USD -1.19 (-1.18%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 18.97 19.04 17.28 17.48 9,718,500 -0.64(-3.53%)
Jan 28, 2010 18.39 18.42 17.48 18.12 7,771,339 -0.28(-1.52%)
Jan 27, 2010 17.79 18.42 17.61 18.40 4,812,351 +0.45(+2.51%)
Jan 26, 2010 17.96 18.30 17.78 17.95 2,751,823 -0.17(-0.94%)
Jan 25, 2010 17.90 18.27 17.83 18.12 2,915,937 +0.17(+0.95%)
Jan 22, 2010 18.74 18.81 17.88 17.95 4,929,699 -0.79(-4.22%)
Jan 21, 2010 18.91 19.34 18.49 18.74 3,931,863 -0.15(-0.79%)
Jan 20, 2010 18.75 18.96 18.33 18.89 4,838,514 +0.03(+0.16%)
Jan 19, 2010 18.69 18.97 18.53 18.86 3,249,855 +0.21(+1.13%)
Jan 15, 2010 19.41 18.65 18.65 18.65 4,633,700 -0.62(-3.22%)
Jan 14, 2010 19.23 19.32 19.02 19.27 2,798,152 -0.07(-0.36%)
Jan 13, 2010 19.27 19.51 18.65 19.34 5,571,616 +0.32(+1.68%)
Jan 12, 2010 19.75 19.75 19.00 19.02 4,269,699 -0.81(-4.08%)
Jan 11, 2010 19.86 20.05 19.62 19.83 2,614,969 -0.17(-0.85%)
Jan 08, 2010 19.88 20.03 19.75 20.00 2,567,542 +0.12(+0.60%)
Jan 07, 2010 19.90 19.97 19.43 19.88 3,251,495 -0.11(-0.55%)
Jan 06, 2010 20.12 20.40 19.91 19.99 3,571,956 -0.22(-1.09%)
Jan 05, 2010 20.50 20.55 20.10 20.21 3,906,683 -0.28(-1.37%)
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.