Maxim Integrated (NQ: MXIM )

99.91 USD +0.45 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 26.23 26.39 26.04 26.04 1,005,946 -0.19(-0.72%)
Dec 29, 2011 26.14 26.35 26.02 26.23 1,085,800 +0.19(+0.73%)
Dec 28, 2011 26.45 26.45 26.00 26.04 1,247,820 -0.37(-1.40%)
Dec 27, 2011 26.44 26.57 26.33 26.41 985,560 -0.03(-0.11%)
Dec 23, 2011 26.46 26.50 26.19 26.44 902,367 +0.64(+2.48%)
Dec 21, 2011 25.86 26.03 25.39 25.80 2,020,153 -0.10(-0.39%)
Dec 20, 2011 25.37 25.96 25.37 25.90 2,450,294 +1.00(+4.02%)
Dec 19, 2011 25.32 25.34 24.86 24.90 2,343,197 -0.14(-0.56%)
Dec 16, 2011 25.26 25.50 24.85 25.04 4,076,968 -0.11(-0.44%)
Dec 15, 2011 25.30 25.43 25.03 25.15 1,861,867 +0.08(+0.32%)
Dec 14, 2011 25.26 25.42 24.85 25.07 3,134,953 -0.13(-0.52%)
Dec 13, 2011 25.74 26.25 25.05 25.20 3,365,024 -0.14(-0.55%)
Dec 12, 2011 25.38 25.41 24.98 25.34 2,864,712 -0.27(-1.05%)
Dec 09, 2011 25.22 25.72 24.90 25.61 2,528,131 +0.29(+1.15%)
Dec 08, 2011 25.46 25.90 25.29 25.32 2,416,118 -0.32(-1.25%)
Dec 07, 2011 25.72 25.90 25.36 25.64 2,642,580 -0.31(-1.19%)
Dec 06, 2011 25.99 26.09 25.83 25.95 1,775,580 +0.12(+0.46%)
Dec 05, 2011 26.09 26.25 25.75 25.83 1,618,308 +0.10(+0.39%)
Dec 02, 2011 25.79 26.06 25.65 25.73 2,165,579 +0.08(+0.31%)
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.