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 (%)
Jun 30, 2009
12.59
12.67
12.26
12.38
5,762,899
-0.09(-0.70%)
Jun 29, 2009
12.73
12.77
12.36
12.47
7,313,057
-0.25(-1.99%)
Jun 26, 2009
13.06
13.16
12.32
12.72
50,988,544
-0.38(-2.89%)
Jun 25, 2009
12.99
13.19
12.55
13.10
11,372,779
+0.36(+2.85%)
Jun 24, 2009
12.47
12.80
12.40
12.74
7,128,274
+0.35(+2.80%)
Jun 23, 2009
12.23
12.47
12.04
12.39
5,746,245
+0.10(+0.84%)
Jun 22, 2009
12.21
12.55
12.11
12.29
5,049,300
-0.42(-3.29%)
Jun 19, 2009
12.48
12.76
12.39
12.70
5,748,964
+0.27(+2.16%)
Jun 18, 2009
12.59
12.66
12.29
12.44
6,415,631
-0.18(-1.44%)
Jun 17, 2009
12.69
12.77
12.31
12.62
8,263,536
+0.02(+0.13%)
Jun 16, 2009
13.04
13.04
12.50
12.60
5,947,694
-0.27(-2.08%)
Jun 15, 2009
12.96
13.05
12.44
12.87
4,104,736
-0.16(-1.21%)
Jun 12, 2009
13.01
13.11
12.83
13.03
5,722,723
-0.07(-0.54%)
Jun 11, 2009
13.00
13.37
13.00
13.10
4,412,836
+0.05(+0.36%)
Jun 10, 2009
13.18
13.21
12.76
13.05
4,724,516
-0.16(-1.19%)
Jun 09, 2009
12.98
13.27
12.90
13.21
7,210,172
+0.53(+4.17%)
Jun 08, 2009
12.36
12.81
12.23
12.68
6,850,264
+0.32(+2.55%)
Jun 05, 2009
12.66
12.74
12.21
12.36
9,306,295
-0.31(-2.43%)
Jun 04, 2009
12.42
12.77
12.38
12.67
6,861,360
+0.24(+1.97%)
Jun 03, 2009
12.74
12.77
12.29
12.43
7,787,844
-0.32(-2.54%)
Jun 02, 2009
13.15
13.23
12.60
12.75
7,580,155
-0.41(-3.12%)
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
.