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 (%)
Feb 27, 2009
9.666
9.784
9.429
9.548
5,034,476
+0.08(+0.83%)
Feb 26, 2009
9.540
9.666
9.421
9.469
7,307,904
-0.01(-0.08%)
Feb 25, 2009
9.563
9.690
9.319
9.476
7,448,293
-0.10(-1.07%)
Feb 24, 2009
9.469
9.626
9.421
9.579
5,529,249
+0.18(+1.93%)
Feb 23, 2009
9.619
9.690
9.374
9.398
4,229,782
-0.25(-2.62%)
Feb 20, 2009
9.611
9.792
9.500
9.650
4,905,929
+0.12(+1.24%)
Feb 19, 2009
9.942
10.06
9.532
9.532
4,318,571
-0.33(-3.36%)
Feb 18, 2009
9.966
10.11
9.705
9.863
4,786,813
-0.25(-2.50%)
Feb 17, 2009
10.31
10.39
10.08
10.12
4,629,982
-0.49(-4.61%)
Feb 13, 2009
10.55
10.81
10.25
10.60
5,187,220
+0.08(+0.75%)
Feb 12, 2009
10.27
10.62
10.16
10.53
5,181,578
+0.12(+1.14%)
Feb 11, 2009
10.72
10.80
10.23
10.41
4,875,032
-0.07(-0.68%)
Feb 10, 2009
10.90
10.94
10.48
10.48
6,049,075
-0.39(-3.63%)
Feb 09, 2009
10.96
11.03
10.77
10.87
4,669,813
-0.07(-0.65%)
Feb 06, 2009
10.83
11.08
10.63
10.94
4,701,175
+0.17(+1.54%)
Feb 05, 2009
10.10
10.82
10.10
10.78
7,611,396
+0.34(+3.25%)
Feb 04, 2009
10.60
10.98
10.30
10.44
4,629,489
-0.17(-1.56%)
Feb 03, 2009
10.27
10.62
10.08
10.60
4,581,271
+0.39(+3.86%)
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
.