Maxim Integrated (NQ: MXIM )

95.54 USD +1.33 (+1.41%)
Official Closing Price Updated: 4:41 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.47 34.63 34.30 34.40 2,305,930 -0.10(-0.30%)
Feb 26, 2015 34.56 34.70 34.39 34.50 1,826,430 +0.02(+0.06%)
Feb 25, 2015 34.76 34.83 34.37 34.48 1,219,924 -0.28(-0.82%)
Feb 24, 2015 34.46 34.84 34.23 34.76 1,292,756 +0.30(+0.87%)
Feb 23, 2015 34.56 34.68 34.30 34.47 873,174 -0.13(-0.39%)
Feb 20, 2015 34.46 34.61 34.25 34.60 1,494,064 +0.08(+0.23%)
Feb 19, 2015 34.49 34.65 34.34 34.52 1,093,548 -0.10(-0.29%)
Feb 18, 2015 34.33 34.76 34.26 34.62 1,573,270 -0.08(-0.23%)
Feb 17, 2015 34.46 34.88 34.34 34.70 1,710,822 -0.22(-0.63%)
Feb 13, 2015 34.77 34.92 34.92 34.92 1,875,700 +0.35(+1.03%)
Feb 12, 2015 34.70 35.20 34.38 34.56 2,867,481 +0.10(+0.30%)
Feb 11, 2015 34.43 34.63 34.31 34.46 2,018,914 +0.08(+0.23%)
Feb 10, 2015 34.04 34.40 33.69 34.38 1,195,186 +0.65(+1.93%)
Feb 09, 2015 33.79 34.04 33.58 33.73 1,260,438 -0.24(-0.72%)
Feb 06, 2015 34.14 34.45 33.95 33.97 1,332,349 -0.18(-0.51%)
Feb 05, 2015 34.06 34.22 33.90 34.15 1,301,792 +0.26(+0.77%)
Feb 04, 2015 34.04 34.10 33.70 33.89 1,215,072 -0.13(-0.38%)
Feb 03, 2015 32.94 34.13 32.94 34.02 2,217,295 +0.89(+2.69%)
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.