Maxim Integrated (NQ: MXIM )

88.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.24 38.00 38.00 38.00 1,517,700 -0.41(-1.07%)
Dec 30, 2015 38.77 38.85 37.91 38.41 1,540,052 -0.38(-0.98%)
Dec 29, 2015 37.90 38.93 37.82 38.79 1,493,656 +0.95(+2.51%)
Dec 28, 2015 37.81 38.00 37.33 37.84 811,345 -0.03(-0.08%)
Dec 24, 2015 37.46 37.87 37.87 37.87 505,400 +0.28(+0.74%)
Dec 23, 2015 37.46 37.81 37.46 37.59 1,371,333 +0.29(+0.76%)
Dec 22, 2015 37.76 37.97 37.05 37.30 1,566,672 -0.35(-0.94%)
Dec 21, 2015 37.67 37.76 37.20 37.66 1,541,572 +0.42(+1.13%)
Dec 18, 2015 37.56 37.84 37.08 37.24 11,723,891 -0.35(-0.93%)
Dec 17, 2015 38.48 38.65 37.58 37.59 2,620,365 -0.74(-1.93%)
Dec 16, 2015 38.63 38.84 37.83 38.33 1,856,721 +0.04(+0.10%)
Dec 15, 2015 38.31 38.68 37.76 38.29 2,920,740 +0.23(+0.60%)
Dec 14, 2015 37.91 38.48 37.63 38.06 3,672,432 +0.27(+0.71%)
Dec 11, 2015 37.55 38.40 37.53 37.79 3,362,814 -0.08(-0.21%)
Dec 10, 2015 37.05 38.03 36.67 37.87 3,465,799 +0.76(+2.05%)
Dec 09, 2015 37.41 37.59 36.86 37.11 2,632,519 +0.51(+1.39%)
Dec 08, 2015 37.42 37.46 36.40 36.60 2,376,873 -1.06(-2.81%)
Dec 07, 2015 37.91 38.13 37.29 37.66 2,179,322 -0.49(-1.28%)
Dec 04, 2015 36.32 38.20 36.23 38.15 3,606,763 +1.21(+3.28%)
Dec 03, 2015 39.00 39.00 36.71 36.94 5,396,170 -1.75(-4.52%)
Dec 02, 2015 38.53 38.89 38.45 38.69 2,782,894 +0.00(+0.00%)
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.