Maxim Integrated (NQ: MXIM )

85.03 USD -3.46 (-3.91%)
Official Closing Price Updated: 6:23 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 34.01 34.33 33.85 33.86 1,302,515 -0.04(-0.12%)
Feb 26, 2016 34.10 34.16 33.81 33.90 1,244,182 -0.13(-0.38%)
Feb 25, 2016 33.52 34.03 33.28 34.03 2,082,284 +0.55(+1.64%)
Feb 24, 2016 32.51 33.51 32.01 33.48 2,732,560 +0.70(+2.14%)
Feb 23, 2016 33.26 33.35 32.72 32.78 1,399,006 -0.67(-2.00%)
Feb 22, 2016 33.32 33.60 32.95 33.45 1,749,649 +0.46(+1.39%)
Feb 19, 2016 32.95 33.19 32.68 32.99 1,654,585 -0.01(-0.03%)
Feb 18, 2016 33.66 33.80 33.00 33.00 2,144,497 -0.66(-1.96%)
Feb 17, 2016 33.37 33.98 33.21 33.66 3,059,527 +0.24(+0.72%)
Feb 16, 2016 32.23 33.47 32.23 33.42 3,186,607 +0.97(+2.99%)
Feb 12, 2016 32.18 32.45 32.45 32.45 3,608,100 +0.45(+1.41%)
Feb 11, 2016 30.51 32.19 30.48 32.00 3,578,765 +0.85(+2.73%)
Feb 10, 2016 31.19 31.93 31.14 31.15 1,720,992 +0.03(+0.10%)
Feb 09, 2016 30.51 31.56 30.31 31.12 2,217,025 +0.38(+1.24%)
Feb 08, 2016 30.77 31.33 30.35 30.74 3,147,581 -0.53(-1.69%)
Feb 05, 2016 31.99 32.33 30.99 31.27 2,867,447 -0.82(-2.56%)
Feb 04, 2016 32.37 32.88 31.75 32.09 3,037,219 -0.27(-0.83%)
Feb 03, 2016 32.74 33.13 31.94 32.36 3,161,958 -0.03(-0.09%)
Feb 02, 2016 33.10 33.48 32.30 32.39 2,121,403 -1.11(-3.31%)
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.