Maxim Integrated (NQ: MXIM )

84.01 USD UNCHANGED
Streaming Delayed Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.70 58.87 57.05 58.66 2,024,101 -0.21(-0.36%)
Oct 30, 2019 62.00 62.11 58.70 58.87 3,354,026 +0.21(+0.36%)
Oct 29, 2019 58.19 59.38 58.18 58.66 3,618,855 +0.68(+1.17%)
Oct 28, 2019 57.63 58.15 57.60 57.98 2,202,126 +0.82(+1.43%)
Oct 25, 2019 57.25 57.74 56.97 57.16 1,826,700 +0.03(+0.05%)
Oct 24, 2019 56.96 57.41 56.69 57.13 1,796,126 +0.63(+1.12%)
Oct 23, 2019 56.99 57.70 56.05 56.50 2,781,160 -2.11(-3.60%)
Oct 22, 2019 58.81 59.02 58.32 58.61 1,175,073 +0.09(+0.15%)
Oct 21, 2019 58.33 58.60 57.96 58.52 1,424,730 +0.77(+1.33%)
Oct 18, 2019 58.01 58.37 57.40 57.75 1,013,700 -0.39(-0.67%)
Oct 17, 2019 58.22 58.52 57.53 58.14 659,253 +0.40(+0.68%)
Oct 16, 2019 58.05 58.72 57.51 57.74 1,213,560 -0.76(-1.29%)
Oct 15, 2019 57.78 58.70 57.75 58.50 1,015,567 +0.82(+1.42%)
Oct 14, 2019 57.71 57.77 57.26 57.68 984,268 -0.06(-0.10%)
Oct 11, 2019 57.75 58.68 57.69 57.74 1,815,000 +0.83(+1.46%)
Oct 10, 2019 56.48 57.37 56.01 56.91 819,415 +0.62(+1.10%)
Oct 09, 2019 56.20 56.65 55.86 56.29 870,726 +0.81(+1.46%)
Oct 08, 2019 56.33 56.38 55.00 55.48 1,204,977 -1.44(-2.53%)
Oct 07, 2019 57.41 57.53 56.90 56.92 992,773 -0.62(-1.08%)
Oct 04, 2019 56.71 57.59 56.71 57.54 999,100 +1.00(+1.77%)
Oct 03, 2019 55.96 56.78 55.02 56.54 1,314,484 +0.74(+1.33%)
Oct 02, 2019 56.49 56.77 55.38 55.80 1,314,870 -1.03(-1.81%)
Oct 01, 2019 58.04 59.06 56.63 56.83 1,442,515 -1.08(-1.86%)
Sep 30, 2019 57.63 57.96 57.14 57.91 1,165,279 +0.69(+1.21%)
Sep 27, 2019 56.90 58.27 56.83 57.22 1,578,000 -1.14(-1.95%)
Sep 26, 2019 58.70 58.99 58.15 58.36 940,246 -0.38(-0.65%)
Sep 25, 2019 56.72 58.95 56.71 58.74 1,400,778 +1.59(+2.78%)
Sep 24, 2019 58.21 58.53 56.83 57.15 1,671,934 -0.79(-1.36%)
Sep 23, 2019 57.05 58.36 56.62 57.94 1,470,727 +0.99(+1.74%)
Sep 20, 2019 58.00 58.32 56.76 56.95 3,176,400 -1.53(-2.62%)
Sep 19, 2019 59.00 59.25 58.44 58.48 1,174,419 -0.31(-0.53%)
Sep 18, 2019 58.67 58.92 58.08 58.79 1,457,120 +0.09(+0.15%)
Sep 17, 2019 58.95 58.95 58.29 58.70 1,436,958 -0.30(-0.51%)
Sep 16, 2019 58.98 59.23 58.32 59.00 1,482,484 -0.59(-0.99%)
Sep 13, 2019 60.23 60.35 59.55 59.59 1,482,600 -0.19(-0.32%)
Sep 12, 2019 60.00 60.21 59.45 59.78 1,741,662 +0.01(+0.02%)
Sep 11, 2019 58.52 59.80 58.14 59.77 2,466,305 +1.43(+2.45%)
Sep 10, 2019 57.28 58.34 56.74 58.34 2,141,606 +0.76(+1.32%)
Sep 09, 2019 57.42 57.87 57.16 57.58 1,087,506 +0.66(+1.16%)
Sep 06, 2019 56.87 57.30 56.60 56.92 1,537,600 +0.27(+0.48%)
Sep 05, 2019 56.32 57.34 56.32 56.65 1,927,958 +1.22(+2.20%)
Sep 04, 2019 54.62 55.53 54.55 55.43 1,838,300 +1.68(+3.13%)
Sep 03, 2019 53.85 54.01 53.03 53.75 1,746,702 -0.79(-1.45%)
Aug 30, 2019 54.61 54.85 54.27 54.54 1,976,600 +0.60(+1.11%)
Aug 29, 2019 53.57 54.16 53.44 53.94 2,230,901 +1.18(+2.24%)
Aug 28, 2019 52.05 52.91 51.68 52.76 1,245,335 +0.00(+0.00%)
Aug 27, 2019 53.11 53.31 52.35 52.76 1,780,853 +0.21(+0.40%)
Aug 26, 2019 53.07 53.07 52.27 52.55 1,718,722 +0.40(+0.77%)
Aug 23, 2019 54.26 54.37 51.91 52.15 3,197,600 -2.46(-4.50%)
Aug 22, 2019 55.03 55.24 54.14 54.61 1,430,019 -0.33(-0.60%)
Aug 21, 2019 54.92 55.10 54.57 54.94 1,113,627 +0.54(+0.99%)
Aug 20, 2019 54.50 54.77 54.14 54.40 1,181,143 -0.29(-0.53%)
Aug 19, 2019 55.33 55.60 54.44 54.69 2,070,887 +0.58(+1.07%)
Aug 16, 2019 53.02 54.29 52.74 54.11 1,996,700 +1.65(+3.15%)
Aug 15, 2019 52.43 52.88 52.10 52.46 2,116,382 +0.24(+0.46%)
Aug 14, 2019 52.76 53.29 52.16 52.22 1,903,486 -1.81(-3.35%)
Aug 13, 2019 52.98 55.10 52.52 54.03 1,996,665 +0.94(+1.77%)
Aug 12, 2019 53.48 53.99 52.91 53.09 1,226,543 -0.81(-1.50%)
Aug 09, 2019 54.81 55.05 53.52 53.90 1,389,300 -1.44(-2.60%)
Aug 08, 2019 54.54 55.40 53.83 55.34 1,679,889 +1.27(+2.35%)
Aug 07, 2019 53.41 54.19 53.09 54.07 1,675,821 -0.03(-0.06%)
Aug 06, 2019 54.29 54.97 53.49 54.10 1,973,898 +0.50(+0.93%)
Aug 05, 2019 54.51 54.92 53.33 53.60 2,840,011 -2.30(-4.11%)
Aug 02, 2019 56.68 57.08 55.73 55.90 2,525,500 -1.11(-1.95%)
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.