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 31, 2012 28.90 29.40 28.79 29.40 1,547,084 +0.47(+1.62%)
Dec 28, 2012 28.93 29.32 28.90 28.93 1,233,570 -0.29(-0.99%)
Dec 27, 2012 29.42 29.53 28.84 29.22 1,721,783 -0.29(-0.98%)
Dec 26, 2012 29.56 29.69 29.33 29.51 1,238,758 +0.02(+0.07%)
Dec 24, 2012 29.45 29.55 29.02 29.49 670,076 +0.07(+0.24%)
Dec 21, 2012 28.88 29.59 28.88 29.42 5,046,430 -0.13(-0.44%)
Dec 20, 2012 29.86 30.05 29.29 29.55 4,467,354 -0.51(-1.70%)
Dec 19, 2012 30.06 30.74 30.02 30.06 3,010,417 +0.18(+0.60%)
Dec 18, 2012 29.71 30.01 29.60 29.88 1,845,372 +0.30(+1.01%)
Dec 17, 2012 29.60 29.90 29.30 29.58 1,983,493 +0.02(+0.07%)
Dec 14, 2012 29.12 29.89 29.05 29.56 2,766,873 +0.19(+0.65%)
Dec 13, 2012 30.12 30.12 29.26 29.37 2,859,577 -0.72(-2.39%)
Dec 12, 2012 30.21 30.43 30.04 30.09 2,037,694 -0.13(-0.43%)
Dec 11, 2012 29.82 30.28 29.79 30.22 3,205,568 +0.43(+1.44%)
Dec 10, 2012 29.45 29.89 29.36 29.79 2,437,564 +0.31(+1.05%)
Dec 07, 2012 29.64 30.00 29.00 29.48 2,666,142 -0.15(-0.51%)
Dec 06, 2012 29.20 29.70 29.12 29.63 2,705,546 +0.43(+1.47%)
Dec 05, 2012 28.79 29.20 28.71 29.20 2,343,101 +0.25(+0.86%)
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.