Maxim Integrated (NQ: MXIM )

102.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.97 17.97 17.38 17.76 6,624,722 -0.21(-1.17%)
May 27, 2010 17.80 17.98 17.75 17.97 3,241,468 +0.57(+3.28%)
May 26, 2010 17.36 17.80 17.32 17.40 5,706,446 -0.09(-0.51%)
May 25, 2010 17.13 17.53 16.72 17.49 6,305,583 -0.03(-0.17%)
May 24, 2010 17.65 17.80 17.45 17.52 3,798,104 -0.17(-0.96%)
May 21, 2010 17.33 18.20 17.28 17.69 5,854,975 +0.09(+0.51%)
May 20, 2010 17.49 18.03 17.34 17.60 5,195,297 -0.57(-3.14%)
May 19, 2010 17.96 18.26 17.61 18.17 5,828,353 -0.02(-0.11%)
May 18, 2010 18.69 18.71 17.97 18.19 7,367,510 -0.39(-2.10%)
May 17, 2010 18.50 18.68 17.91 18.58 5,217,448 +0.13(+0.70%)
May 14, 2010 19.04 19.13 18.18 18.45 6,550,079 -0.76(-3.96%)
May 13, 2010 19.35 19.59 19.05 19.21 7,973,961 -0.31(-1.59%)
May 12, 2010 19.22 19.65 19.22 19.52 5,252,145 +0.24(+1.24%)
May 11, 2010 19.46 19.54 18.70 19.28 6,917,261 +0.26(+1.37%)
May 10, 2010 18.85 19.41 18.66 19.02 8,564,955 +0.52(+2.81%)
May 07, 2010 17.79 18.61 17.22 18.50 11,044,841 +0.62(+3.47%)
May 06, 2010 18.62 18.91 16.57 17.88 7,676,367 -0.82(-4.39%)
May 05, 2010 18.93 19.16 18.56 18.70 5,283,865 -0.32(-1.68%)
May 04, 2010 19.44 19.54 18.81 19.02 7,725,622 -0.70(-3.55%)
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.