Maxim Integrated (NQ: MXIM )

92.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 29.98 30.00 29.33 29.58 3,139,958 -0.28(-0.94%)
Apr 27, 2012 28.91 29.95 28.53 29.86 5,819,904 +2.26(+8.19%)
Apr 26, 2012 27.22 27.83 27.21 27.60 2,923,675 +0.27(+0.99%)
Apr 25, 2012 27.05 27.33 26.97 27.33 1,741,757 +0.60(+2.24%)
Apr 24, 2012 27.13 27.19 26.68 26.73 2,316,067 -0.27(-1.00%)
Apr 23, 2012 26.83 27.08 26.59 27.00 2,179,323 -0.17(-0.63%)
Apr 20, 2012 27.83 27.95 27.06 27.17 2,654,487 -0.57(-2.05%)
Apr 19, 2012 28.09 28.40 27.46 27.74 2,588,142 -0.35(-1.25%)
Apr 18, 2012 27.74 28.18 27.65 28.09 2,653,364 +0.16(+0.57%)
Apr 17, 2012 27.55 28.03 27.43 27.93 2,707,749 +0.54(+1.97%)
Apr 16, 2012 27.33 27.59 27.06 27.39 4,250,767 +0.13(+0.48%)
Apr 13, 2012 27.60 27.75 27.23 27.26 1,593,385 -0.51(-1.84%)
Apr 12, 2012 27.34 27.96 27.34 27.77 2,126,371 +0.51(+1.87%)
Apr 11, 2012 27.34 27.61 27.10 27.26 3,852,210 +0.07(+0.26%)
Apr 10, 2012 27.84 28.03 27.16 27.19 2,994,764 -0.59(-2.12%)
Apr 09, 2012 27.66 27.94 27.45 27.78 1,636,006 -0.18(-0.64%)
Apr 05, 2012 27.78 28.04 27.74 27.96 1,611,057 +0.15(+0.54%)
Apr 04, 2012 27.96 27.99 27.56 27.81 2,532,201 -0.44(-1.56%)
Apr 03, 2012 28.29 28.66 28.08 28.25 2,438,218 -0.13(-0.46%)
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.