Maxim Integrated (NQ: MXIM )

85.75 USD +1.74 (+2.07%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 56.82 56.97 54.82 54.98 3,493,019 -2.42(-4.22%)
Apr 29, 2020 56.51 57.68 55.15 57.40 4,543,291 +2.40(+4.36%)
Apr 28, 2020 55.50 56.88 54.95 55.00 5,545,798 -0.16(-0.29%)
Apr 27, 2020 53.99 55.38 53.50 55.16 4,551,602 +1.49(+2.78%)
Apr 24, 2020 52.86 53.79 52.13 53.67 4,460,300 +1.23(+2.35%)
Apr 23, 2020 52.18 53.58 52.18 52.44 2,031,497 +0.08(+0.15%)
Apr 22, 2020 51.58 52.51 51.17 52.36 4,591,533 +2.01(+3.99%)
Apr 21, 2020 51.14 51.28 50.04 50.35 1,968,981 -1.47(-2.84%)
Apr 20, 2020 52.65 52.65 51.60 51.82 3,502,152 -1.27(-2.39%)
Apr 17, 2020 53.97 54.40 52.71 53.09 5,588,300 +0.59(+1.12%)
Apr 16, 2020 52.82 53.07 51.31 52.50 5,315,089 +0.39(+0.75%)
Apr 15, 2020 52.30 52.40 51.04 52.11 2,116,627 -1.09(-2.05%)
Apr 14, 2020 53.13 53.73 52.37 53.20 4,330,050 +0.96(+1.84%)
Apr 13, 2020 51.43 52.56 51.43 52.24 1,485,239 +0.45(+0.87%)
Apr 09, 2020 53.33 54.43 51.31 51.79 2,654,100 -1.53(-2.87%)
Apr 08, 2020 52.31 53.50 51.56 53.32 2,641,593 +1.55(+2.99%)
Apr 07, 2020 55.10 55.59 51.57 51.77 3,279,607 -1.70(-3.18%)
Apr 06, 2020 50.69 53.86 50.00 53.47 4,110,205 +4.83(+9.93%)
Apr 03, 2020 47.38 48.82 47.20 48.64 3,003,400 +0.88(+1.84%)
Apr 02, 2020 45.46 47.89 45.32 47.76 2,480,946 +1.74(+3.78%)
Apr 01, 2020 47.30 48.21 45.46 46.02 2,006,021 -2.59(-5.33%)
Mar 31, 2020 49.34 50.21 48.18 48.61 2,852,271 -1.30(-2.60%)
Mar 30, 2020 48.51 50.09 47.62 49.91 2,221,167 +2.35(+4.94%)
Mar 27, 2020 48.42 49.44 47.50 47.56 2,357,800 -2.62(-5.22%)
Mar 26, 2020 49.21 50.43 48.42 50.18 3,799,101 +1.57(+3.23%)
Mar 25, 2020 47.85 50.73 46.20 48.61 3,753,575 +0.57(+1.19%)
Mar 24, 2020 47.70 48.69 46.67 48.04 5,047,565 +2.21(+4.82%)
Mar 23, 2020 45.14 46.69 43.36 45.83 3,548,922 +1.71(+3.88%)
Mar 20, 2020 46.07 46.60 43.78 44.12 4,074,900 -1.64(-3.58%)
Mar 19, 2020 44.73 47.12 43.23 45.76 2,324,774 +1.01(+2.26%)
Mar 18, 2020 44.38 46.97 42.42 44.75 3,158,603 -3.41(-7.08%)
Mar 17, 2020 43.47 49.00 41.93 48.16 5,207,785 +5.66(+13.32%)
Mar 16, 2020 43.32 49.02 42.49 42.50 4,099,823 -6.06(-12.48%)
Mar 13, 2020 47.74 49.06 44.44 48.56 4,608,000 +3.79(+8.47%)
Mar 12, 2020 46.70 49.06 44.67 44.77 4,219,603 -4.77(-9.63%)
Mar 11, 2020 51.38 52.11 48.98 49.54 2,492,388 -3.44(-6.49%)
Mar 10, 2020 51.54 53.00 49.58 52.98 3,061,613 +3.06(+6.13%)
Mar 09, 2020 50.60 52.43 49.82 49.92 3,102,982 -4.86(-8.87%)
Mar 06, 2020 53.72 54.99 53.13 54.78 2,126,900 -1.09(-1.95%)
Mar 05, 2020 56.36 57.17 55.40 55.87 1,698,962 -2.16(-3.72%)
Mar 04, 2020 56.37 58.07 55.71 58.03 2,095,845 +2.15(+3.85%)
Mar 03, 2020 57.72 58.83 55.54 55.88 2,497,464 -1.93(-3.34%)
Mar 02, 2020 55.88 57.86 55.18 57.81 2,277,069 +2.19(+3.94%)
Feb 28, 2020 53.98 56.03 53.52 55.62 3,740,000 -0.34(-0.61%)
Feb 27, 2020 56.20 57.91 55.87 55.96 2,412,828 -1.59(-2.76%)
Feb 26, 2020 57.67 58.52 57.10 57.55 2,151,548 +0.22(+0.38%)
Feb 25, 2020 59.61 59.74 56.90 57.33 2,138,149 -1.66(-2.81%)
Feb 24, 2020 59.24 60.10 58.75 58.99 2,065,713 -2.18(-3.56%)
Feb 21, 2020 62.05 62.30 61.02 61.17 1,433,300 -1.26(-2.02%)
Feb 20, 2020 63.02 63.37 61.71 62.43 1,164,194 -0.77(-1.22%)
Feb 19, 2020 63.00 63.56 62.66 63.20 1,338,382 +0.75(+1.20%)
Feb 18, 2020 63.12 63.21 62.26 62.45 1,344,012 -1.11(-1.75%)
Feb 14, 2020 64.60 64.66 63.21 63.56 1,299,200 -0.74(-1.15%)
Feb 13, 2020 64.27 64.69 63.65 64.30 1,238,528 -0.17(-0.26%)
Feb 12, 2020 64.42 65.13 63.81 64.47 1,677,099 +0.77(+1.21%)
Feb 11, 2020 63.37 64.23 63.18 63.70 1,006,531 +0.70(+1.11%)
Feb 10, 2020 61.99 63.04 61.85 63.00 956,742 +0.47(+0.75%)
Feb 07, 2020 63.62 63.80 62.47 62.53 1,443,100 -1.55(-2.42%)
Feb 06, 2020 64.44 64.57 63.88 64.08 1,305,903 -0.42(-0.65%)
Feb 05, 2020 63.81 64.69 63.39 64.50 1,873,037 +2.11(+3.38%)
Feb 04, 2020 62.10 62.62 61.60 62.39 2,410,641 +1.55(+2.55%)
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.