Maxim Integrated (NQ: MXIM )

83.04 USD +0.63 (+0.76%)
Official Closing Price Updated: 5:20 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 58.66 59.37 58.30 58.65 1,892,615 -0.05(-0.09%)
May 30, 2018 59.11 59.48 58.66 58.70 1,430,007 -0.17(-0.29%)
May 29, 2018 58.90 59.68 58.65 58.87 2,775,049 -0.31(-0.52%)
May 25, 2018 59.18 59.18 59.18 0 +0.35(+0.59%)
May 24, 2018 58.95 59.18 58.22 58.83 3,494,114 -0.10(-0.17%)
May 23, 2018 57.98 58.95 57.64 58.93 1,412,756 +0.45(+0.77%)
May 22, 2018 58.46 58.85 58.24 58.48 1,377,613 +0.21(+0.36%)
May 21, 2018 58.30 58.95 57.47 58.27 1,239,350 +0.34(+0.59%)
May 18, 2018 57.80 58.38 57.33 57.93 1,657,211 -0.08(-0.14%)
May 17, 2018 58.50 58.79 57.48 58.01 1,328,479 -0.48(-0.82%)
May 16, 2018 57.51 58.58 57.51 58.49 1,809,253 +0.76(+1.32%)
May 15, 2018 58.06 58.38 57.53 57.73 2,359,068 -0.68(-1.16%)
May 14, 2018 57.79 58.50 57.64 58.41 1,647,026 +0.81(+1.41%)
May 11, 2018 57.95 58.31 57.43 57.60 2,601,196 -0.37(-0.64%)
May 10, 2018 57.69 58.00 57.17 57.97 1,610,616 +0.64(+1.12%)
May 09, 2018 56.45 57.40 56.18 57.33 3,054,195 +0.88(+1.56%)
May 08, 2018 56.43 56.66 56.00 56.45 1,883,417 +0.04(+0.07%)
May 07, 2018 56.32 56.62 56.09 56.41 1,830,424 +0.41(+0.73%)
May 04, 2018 54.94 56.10 54.45 56.00 2,188,863 +0.68(+1.23%)
May 03, 2018 54.46 55.53 54.06 55.32 2,413,486 +0.50(+0.91%)
May 02, 2018 55.27 55.28 54.49 54.82 2,934,516 -0.47(-0.85%)
May 01, 2018 54.26 55.35 53.82 55.29 2,530,443 +0.79(+1.45%)
Apr 30, 2018 54.69 55.13 53.79 54.50 4,367,039 +0.01(+0.02%)
Apr 27, 2018 54.96 55.26 53.46 54.49 4,010,227 -0.77(-1.39%)
Apr 26, 2018 54.89 55.57 54.49 55.26 4,183,172 +0.86(+1.58%)
Apr 25, 2018 53.95 54.61 53.45 54.40 3,431,391 +0.62(+1.15%)
Apr 24, 2018 54.37 54.63 53.49 53.78 4,237,482 -0.02(-0.04%)
Apr 23, 2018 54.88 54.90 53.66 53.80 4,000,455 -0.60(-1.10%)
Apr 20, 2018 55.91 56.13 54.18 54.40 4,901,160 -1.75(-3.12%)
Apr 19, 2018 57.48 57.78 56.11 56.15 3,366,789 -2.42(-4.13%)
Apr 18, 2018 58.63 59.12 58.27 58.57 1,385,489 -0.42(-0.71%)
Apr 17, 2018 58.68 59.19 58.35 58.99 1,828,759 +0.89(+1.53%)
Apr 16, 2018 57.73 58.40 57.53 58.10 1,763,271 +0.37(+0.64%)
Apr 13, 2018 58.71 58.84 57.54 57.73 1,588,741 -0.87(-1.48%)
Apr 12, 2018 58.05 58.81 57.88 58.60 1,686,166 +0.87(+1.51%)
Apr 11, 2018 57.39 58.36 57.28 57.73 1,167,878 -0.25(-0.43%)
Apr 10, 2018 57.96 58.67 57.31 57.98 2,060,464 +1.12(+1.97%)
Apr 09, 2018 57.15 58.62 56.84 56.86 2,917,484 +0.05(+0.09%)
Apr 06, 2018 57.33 58.32 56.70 56.81 5,321,611 -1.05(-1.81%)
Apr 05, 2018 59.75 59.76 57.33 57.86 4,564,596 -1.34(-2.26%)
Apr 04, 2018 57.56 59.36 57.56 59.20 2,941,577 +0.30(+0.51%)
Apr 03, 2018 58.04 59.27 57.91 58.90 2,853,726 +1.49(+2.60%)
Apr 02, 2018 59.64 59.81 56.89 57.41 4,818,495 -2.81(-4.67%)
Mar 29, 2018 60.22 60.22 60.22 0 +1.27(+2.15%)
Mar 28, 2018 59.37 59.98 58.53 58.95 2,224,543 -0.46(-0.77%)
Mar 27, 2018 61.56 61.98 59.09 59.41 3,680,130 -1.59(-2.61%)
Mar 26, 2018 60.01 61.06 59.56 61.00 2,545,734 +2.18(+3.71%)
Mar 23, 2018 60.18 60.39 58.81 58.82 1,999,253 -1.22(-2.03%)
Mar 22, 2018 60.91 61.43 59.88 60.04 1,661,889 -1.38(-2.25%)
Mar 21, 2018 61.62 62.19 61.19 61.42 1,672,251 -0.29(-0.47%)
Mar 20, 2018 61.50 62.08 61.14 61.71 1,620,558 +0.37(+0.60%)
Mar 19, 2018 62.01 62.20 60.47 61.34 2,219,890 -1.28(-2.04%)
Mar 16, 2018 62.69 63.26 62.15 62.62 4,039,824 +0.25(+0.40%)
Mar 15, 2018 61.86 62.81 61.77 62.37 2,435,597 +0.36(+0.58%)
Mar 14, 2018 62.80 62.88 61.64 62.01 3,170,270 -0.18(-0.29%)
Mar 13, 2018 63.87 64.08 62.12 62.19 2,558,546 -1.30(-2.05%)
Mar 12, 2018 64.00 64.40 63.38 63.49 1,807,984 +0.03(+0.05%)
Mar 09, 2018 62.74 63.73 62.57 63.46 1,657,959 +1.28(+2.06%)
Mar 08, 2018 63.08 63.08 61.90 62.18 1,496,847 -0.62(-0.99%)
Mar 07, 2018 61.83 62.80 1,462,669 +0.02(+0.03%)
Mar 06, 2018 61.93 62.79 61.45 62.78 2,116,531 +1.05(+1.70%)
Mar 05, 2018 61.02 62.38 60.82 61.73 1,381,917 +0.50(+0.82%)
Mar 02, 2018 60.72 61.34 60.26 61.23 1,701,444 +0.33(+0.54%)
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.