Maxim Integrated (NQ: MXIM )

83.04 USD +0.63 (+0.76%)
Official Closing Price Updated: 5:20 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.53 41.39 40.43 40.98 3,636,590 +0.19(+0.47%)
Oct 29, 2015 41.26 41.43 40.21 40.79 4,621,946 -1.22(-2.90%)
Oct 28, 2015 38.00 42.18 37.95 42.01 10,492,466 +3.56(+9.26%)
Oct 27, 2015 37.70 38.46 37.55 38.45 2,139,606 +0.30(+0.79%)
Oct 26, 2015 37.90 38.27 37.61 38.15 2,317,385 +0.20(+0.53%)
Oct 23, 2015 38.32 38.75 37.65 37.95 5,265,718 -1.17(-2.99%)
Oct 22, 2015 39.77 40.09 38.96 39.12 5,365,308 -0.32(-0.81%)
Oct 21, 2015 39.92 40.15 39.34 39.44 4,211,629 -0.10(-0.25%)
Oct 20, 2015 39.58 40.18 39.14 39.54 5,224,923 -0.09(-0.23%)
Oct 19, 2015 39.50 39.88 39.00 39.63 4,239,580 -0.11(-0.28%)
Oct 16, 2015 39.00 40.04 38.63 39.74 5,935,778 +0.82(+2.11%)
Oct 15, 2015 37.94 39.80 37.87 38.92 10,782,503 +0.59(+1.54%)
Oct 14, 2015 34.82 39.39 34.74 38.33 10,244,954 +3.62(+10.43%)
Oct 13, 2015 34.70 34.90 34.61 34.71 2,083,262 -0.15(-0.43%)
Oct 12, 2015 34.78 35.02 34.67 34.86 1,725,836 +0.12(+0.35%)
Oct 09, 2015 35.30 35.44 34.72 34.74 2,016,648 -0.57(-1.61%)
Oct 08, 2015 34.69 35.40 34.46 35.31 2,864,064 +0.50(+1.44%)
Oct 07, 2015 34.47 34.96 34.18 34.81 2,095,570 +0.54(+1.58%)
Oct 06, 2015 34.08 34.46 33.93 34.27 1,833,104 +0.19(+0.56%)
Oct 05, 2015 33.45 34.17 33.31 34.08 1,453,748 +0.79(+2.37%)
Oct 02, 2015 32.40 33.29 32.21 33.29 2,067,707 +0.62(+1.90%)
Oct 01, 2015 33.30 33.40 32.23 32.67 2,353,621 -0.73(-2.19%)
Sep 30, 2015 32.47 33.43 32.47 33.40 2,184,458 +1.27(+3.95%)
Sep 29, 2015 32.06 32.21 31.68 32.13 1,667,988 +0.13(+0.41%)
Sep 28, 2015 32.30 32.49 31.89 32.00 1,864,012 -0.51(-1.57%)
Sep 25, 2015 32.72 32.91 32.31 32.51 2,167,356 +0.09(+0.28%)
Sep 24, 2015 32.44 32.64 31.93 32.42 1,900,045 -0.22(-0.67%)
Sep 23, 2015 33.13 33.39 32.63 32.64 2,502,985 -0.48(-1.45%)
Sep 22, 2015 32.61 33.37 32.60 33.12 3,062,409 +0.00(+0.00%)
Sep 21, 2015 33.88 34.03 33.11 33.12 2,552,849 -0.40(-1.19%)
Sep 18, 2015 33.49 33.97 33.27 33.52 3,807,756 -0.55(-1.61%)
Sep 17, 2015 34.09 34.59 33.94 34.07 1,360,731 -0.15(-0.44%)
Sep 16, 2015 34.24 34.24 33.95 34.22 1,735,617 -0.02(-0.06%)
Sep 15, 2015 34.48 34.71 34.23 34.24 1,869,248 -0.11(-0.32%)
Sep 14, 2015 34.28 34.43 34.04 34.35 1,756,241 +0.33(+0.97%)
Sep 11, 2015 33.62 34.10 33.58 34.02 2,909,050 +0.22(+0.65%)
Sep 10, 2015 33.67 34.19 33.47 33.80 2,576,564 +0.11(+0.33%)
Sep 09, 2015 34.20 34.38 33.60 33.69 2,191,510 -0.28(-0.82%)
Sep 08, 2015 33.38 34.01 33.23 33.97 2,708,718 +0.98(+2.97%)
Sep 04, 2015 32.80 32.99 32.99 32.99 1,857,700 -0.30(-0.90%)
Sep 03, 2015 32.95 33.47 32.95 33.29 1,883,320 +0.34(+1.03%)
Sep 02, 2015 32.59 32.99 32.32 32.95 2,791,224 +0.72(+2.23%)
Sep 01, 2015 32.94 33.29 32.18 32.23 2,865,052 -1.44(-4.28%)
Aug 31, 2015 34.00 34.08 33.60 33.67 2,785,132 -0.43(-1.26%)
Aug 28, 2015 33.00 34.10 32.93 34.10 3,536,444 +0.71(+2.13%)
Aug 27, 2015 32.43 33.42 32.21 33.39 3,411,140 +0.96(+2.96%)
Aug 26, 2015 31.30 32.47 30.99 32.43 3,945,704 +1.72(+5.60%)
Aug 25, 2015 31.54 32.06 30.71 30.71 2,688,797 -0.03(-0.10%)
Aug 24, 2015 29.59 32.08 29.47 30.74 4,538,666 -0.75(-2.38%)
Aug 21, 2015 31.88 32.22 31.38 31.49 3,229,247 -0.51(-1.59%)
Aug 20, 2015 32.44 32.66 31.94 32.00 3,235,690 -0.91(-2.77%)
Aug 19, 2015 32.90 33.32 32.85 32.91 1,769,277 -0.22(-0.66%)
Aug 18, 2015 33.20 33.45 33.06 33.13 1,907,367 -0.70(-2.07%)
Aug 17, 2015 33.63 33.84 33.31 33.83 2,116,565 +0.16(+0.48%)
Aug 14, 2015 33.91 33.97 33.43 33.67 1,415,877 -0.18(-0.53%)
Aug 13, 2015 34.29 34.53 33.83 33.85 2,667,086 -0.57(-1.66%)
Aug 12, 2015 33.29 34.62 33.08 34.42 3,539,382 +0.67(+1.99%)
Aug 11, 2015 34.29 34.58 33.74 33.75 2,724,543 -0.89(-2.57%)
Aug 10, 2015 34.33 34.83 34.14 34.64 1,891,658 +0.44(+1.29%)
Aug 07, 2015 33.80 34.23 33.76 34.20 1,523,173 +0.33(+0.97%)
Aug 06, 2015 34.43 34.43 33.54 33.87 2,060,584 -0.43(-1.25%)
Aug 05, 2015 33.54 34.52 33.43 34.30 2,465,445 +0.74(+2.20%)
Aug 04, 2015 33.57 33.76 33.23 33.56 2,078,738 -0.07(-0.21%)
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.