Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Maxim Integrated
(NQ:
MXIM
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
9.942
10.59
9.587
10.44
10,087,479
+0.28(+2.80%)
Jan 29, 2009
10.65
10.71
10.08
10.16
7,248,351
-0.54(-5.09%)
Jan 28, 2009
10.42
10.78
10.38
10.70
8,664,780
-0.08(-0.73%)
Jan 27, 2009
10.50
10.92
10.50
10.78
6,896,680
+0.23(+2.17%)
Jan 26, 2009
10.20
10.94
10.20
10.55
8,523,046
+0.34(+3.32%)
Jan 23, 2009
9.208
10.37
9.153
10.21
8,810,125
+0.84(+9.01%)
Jan 22, 2009
9.082
9.674
8.877
9.366
6,247,796
+0.14(+1.54%)
Jan 21, 2009
9.090
9.224
8.845
9.224
3,331,034
+0.24(+2.72%)
Jan 20, 2009
9.398
9.776
8.979
8.979
2,867,772
-0.69(-7.18%)
Jan 16, 2009
9.429
9.729
9.374
9.674
5,214,324
+0.33(+3.55%)
Jan 15, 2009
9.287
9.642
9.137
9.342
3,008,012
+0.04(+0.42%)
Jan 14, 2009
9.469
9.548
9.279
9.303
3,679,613
-0.39(-4.07%)
Jan 13, 2009
9.634
9.855
9.461
9.697
4,854,236
+0.13(+1.40%)
Jan 12, 2009
9.587
9.650
9.319
9.563
4,874,774
-0.02(-0.25%)
Jan 09, 2009
9.713
9.721
9.398
9.587
3,023,081
-0.01(-0.08%)
Jan 08, 2009
9.611
9.634
9.405
9.595
5,560,327
-0.06(-0.57%)
Jan 07, 2009
9.784
9.816
9.319
9.650
3,551,556
-0.36(-3.55%)
Jan 06, 2009
9.476
10.05
9.192
10.01
5,664,150
+0.69(+7.46%)
Jan 05, 2009
9.587
9.603
9.224
9.311
3,108,061
-0.38(-3.91%)
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
.