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 (%)
May 29, 2009
12.72
12.88
12.40
12.81
29,562,322
+0.10(+0.81%)
May 28, 2009
12.55
12.74
12.18
12.70
10,246,718
+0.41(+3.34%)
May 27, 2009
12.55
12.63
12.21
12.29
8,069,332
-0.37(-2.93%)
May 26, 2009
11.57
12.66
11.57
12.66
13,854,402
+0.63(+5.25%)
May 22, 2009
11.65
12.16
11.58
12.03
6,977,807
+0.45(+3.88%)
May 21, 2009
11.77
12.08
11.38
11.58
7,137,710
-0.22(-1.87%)
May 20, 2009
11.95
12.28
11.72
11.80
7,653,897
+0.03(+0.27%)
May 19, 2009
11.50
11.87
11.33
11.77
11,206,351
+0.40(+3.54%)
May 18, 2009
11.05
11.37
10.93
11.37
5,218,110
+0.28(+2.49%)
May 15, 2009
11.20
11.45
10.92
11.09
9,535,408
-0.10(-0.92%)
May 14, 2009
10.97
11.26
10.79
11.20
8,139,918
+0.43(+4.03%)
May 13, 2009
10.62
10.86
10.56
10.76
9,094,164
+0.05(+0.44%)
May 12, 2009
10.93
10.96
10.53
10.72
12,491,761
-0.31(-2.79%)
May 11, 2009
11.01
11.06
10.82
11.02
8,210,189
-0.04(-0.36%)
May 08, 2009
11.35
11.36
10.81
11.06
7,484,384
-0.24(-2.16%)
May 07, 2009
11.84
11.94
11.09
11.31
5,656,088
-0.49(-4.15%)
May 06, 2009
11.90
12.03
11.42
11.80
7,935,965
-0.02(-0.13%)
May 05, 2009
12.05
12.05
11.61
11.81
5,074,587
-0.27(-2.22%)
May 04, 2009
12.05
12.19
11.61
12.08
10,845,553
+0.53(+4.58%)
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
.