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 (%)
Sep 30, 2009
14.21
14.64
13.91
14.31
6,437,074
+0.31(+2.20%)
Sep 29, 2009
14.30
14.42
13.87
14.01
5,891,780
-0.36(-2.47%)
Sep 28, 2009
14.20
14.57
14.20
14.36
2,126,456
+0.19(+1.34%)
Sep 25, 2009
14.04
14.27
13.86
14.17
6,029,735
+0.07(+0.50%)
Sep 24, 2009
14.49
14.56
14.06
14.10
4,369,782
-0.38(-2.62%)
Sep 23, 2009
14.42
14.66
14.42
14.48
4,700,853
+0.17(+1.16%)
Sep 22, 2009
14.66
14.81
14.28
14.31
5,276,744
-0.21(-1.47%)
Sep 21, 2009
14.46
14.63
14.29
14.53
3,589,166
+0.01(+0.05%)
Sep 18, 2009
14.41
14.60
14.27
14.52
6,863,729
+0.27(+1.88%)
Sep 17, 2009
15.00
15.01
14.20
14.25
10,338,144
-0.99(-6.47%)
Sep 16, 2009
15.15
15.33
15.04
15.24
5,494,846
+0.06(+0.42%)
Sep 15, 2009
14.99
15.27
14.98
15.17
3,194,827
+0.12(+0.79%)
Sep 14, 2009
14.92
15.08
14.86
15.06
3,071,864
+0.06(+0.37%)
Sep 11, 2009
15.16
15.21
14.82
15.00
3,117,290
-0.19(-1.25%)
Sep 10, 2009
15.06
15.19
14.90
15.19
2,182,938
+0.17(+1.16%)
Sep 09, 2009
14.96
15.06
14.76
15.02
2,922,969
-0.04(-0.26%)
Sep 08, 2009
14.94
15.20
14.91
15.06
5,339,299
+0.30(+2.03%)
Sep 04, 2009
14.37
14.78
14.36
14.76
3,393,838
+0.36(+2.47%)
Sep 03, 2009
14.34
14.46
14.24
14.40
2,262,020
+0.10(+0.72%)
Sep 02, 2009
14.39
14.56
14.29
14.30
2,738,119
-0.13(-0.93%)
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
.