Maxim Integrated (NQ: MXIM )

95.13 USD -0.41 (-0.43%)
Official Closing Price Updated: 5:07 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.61 36.62 35.51 35.72 2,611,026 -1.17(-3.17%)
Apr 28, 2016 37.36 38.00 36.79 36.89 2,635,641 -0.77(-2.04%)
Apr 27, 2016 37.35 37.96 37.09 37.66 2,297,734 +0.21(+0.56%)
Apr 26, 2016 37.76 38.27 37.19 37.45 2,991,403 -0.12(-0.32%)
Apr 25, 2016 37.31 37.94 37.15 37.57 2,691,381 +0.26(+0.70%)
Apr 22, 2016 37.50 37.57 36.63 37.31 3,848,365 +0.79(+2.16%)
Apr 21, 2016 36.25 36.64 36.11 36.52 3,269,533 +0.19(+0.52%)
Apr 20, 2016 35.85 36.63 35.76 36.33 1,740,495 +0.45(+1.25%)
Apr 19, 2016 36.67 36.70 35.49 35.88 2,813,962 -0.84(-2.29%)
Apr 18, 2016 36.40 36.91 36.40 36.72 1,159,120 +0.16(+0.44%)
Apr 15, 2016 36.73 36.94 36.32 36.56 1,795,026 -0.25(-0.68%)
Apr 14, 2016 37.03 37.03 36.08 36.81 2,662,039 -0.51(-1.37%)
Apr 13, 2016 36.66 37.47 36.54 37.32 2,058,106 +0.97(+2.67%)
Apr 12, 2016 36.63 36.76 36.15 36.35 1,720,514 -0.17(-0.47%)
Apr 11, 2016 36.71 37.04 36.51 36.52 1,483,000 -0.13(-0.35%)
Apr 08, 2016 36.99 37.38 36.63 36.65 2,397,564 +0.28(+0.77%)
Apr 07, 2016 36.70 36.80 36.11 36.37 1,711,899 -0.43(-1.17%)
Apr 06, 2016 36.23 36.91 36.02 36.80 1,221,630 +0.53(+1.46%)
Apr 05, 2016 36.38 36.88 36.10 36.27 1,405,912 -0.36(-0.98%)
Apr 04, 2016 36.68 36.77 36.31 36.63 1,413,788 +0.02(+0.05%)
Apr 01, 2016 36.28 36.62 36.04 36.61 1,844,150 -0.17(-0.46%)
Mar 31, 2016 36.68 37.13 36.46 36.78 2,502,456 +0.24(+0.66%)
Mar 30, 2016 36.28 36.56 36.08 36.54 1,593,501 +0.37(+1.02%)
Mar 29, 2016 35.46 36.33 35.35 36.17 1,477,902 +0.62(+1.74%)
Mar 28, 2016 35.64 35.81 35.38 35.55 1,016,102 -0.07(-0.20%)
Mar 24, 2016 35.21 35.62 35.62 35.62 1,171,900 +0.28(+0.79%)
Mar 23, 2016 35.48 35.62 35.01 35.34 1,447,453 -0.13(-0.37%)
Mar 22, 2016 35.00 35.57 34.90 35.47 992,394 +0.15(+0.42%)
Mar 21, 2016 35.13 35.58 35.00 35.32 1,200,691 +0.04(+0.11%)
Mar 18, 2016 35.38 35.45 34.98 35.28 4,655,095 +0.02(+0.06%)
Mar 17, 2016 34.90 35.44 34.89 35.26 1,483,450 +0.26(+0.74%)
Mar 16, 2016 34.36 35.03 34.19 35.00 1,769,651 +0.55(+1.60%)
Mar 15, 2016 34.19 34.47 33.82 34.45 1,669,803 +0.05(+0.15%)
Mar 14, 2016 34.57 34.70 34.02 34.40 1,417,260 -0.24(-0.69%)
Mar 11, 2016 34.25 34.69 33.76 34.64 1,471,914 +0.87(+2.58%)
Mar 10, 2016 33.96 34.18 33.30 33.77 1,214,512 +0.03(+0.09%)
Mar 09, 2016 33.51 33.95 33.00 33.74 1,201,620 +0.54(+1.63%)
Mar 08, 2016 33.95 34.09 33.18 33.20 1,698,298 -0.86(-2.52%)
Mar 07, 2016 34.31 34.60 33.68 34.06 2,465,417 -0.41(-1.19%)
Mar 04, 2016 34.40 34.73 34.02 34.47 1,777,101 +0.32(+0.94%)
Mar 03, 2016 34.77 34.87 34.02 34.15 2,119,537 -0.67(-1.92%)
Mar 02, 2016 34.18 34.87 34.00 34.82 1,943,952 +0.60(+1.75%)
Mar 01, 2016 34.09 34.35 33.50 34.22 2,031,298 +0.36(+1.06%)
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.