Maxim Integrated (NQ: MXIM )

84.01 USD -0.21 (-0.25%)
Official Closing Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.55 53.33 52.53 52.59 1,696,800 -0.55(-1.04%)
May 30, 2019 52.65 53.85 52.65 53.14 1,266,433 +0.55(+1.05%)
May 29, 2019 51.26 52.75 51.26 52.59 2,212,839 +0.59(+1.13%)
May 28, 2019 53.38 53.56 51.95 52.00 2,185,727 -1.35(-2.53%)
May 24, 2019 54.31 54.56 53.29 53.35 1,192,000 -0.51(-0.95%)
May 23, 2019 53.09 54.00 53.09 53.86 2,692,170 -0.16(-0.30%)
May 22, 2019 53.17 54.25 52.93 54.02 1,887,496 +0.36(+0.67%)
May 21, 2019 53.49 54.32 53.49 53.66 1,674,853 +1.02(+1.94%)
May 20, 2019 51.62 53.23 51.62 52.64 2,064,585 -0.95(-1.77%)
May 17, 2019 53.85 54.89 53.52 53.59 1,883,100 -0.81(-1.49%)
May 16, 2019 53.38 54.65 53.29 54.40 1,877,497 -0.39(-0.71%)
May 15, 2019 53.60 55.11 53.47 54.79 1,477,878 +0.69(+1.28%)
May 14, 2019 54.05 54.39 53.62 54.10 1,701,503 +0.68(+1.27%)
May 13, 2019 55.21 55.30 52.78 53.42 2,905,285 -3.54(-6.21%)
May 10, 2019 56.75 57.60 55.86 56.96 1,763,500 -0.14(-0.25%)
May 09, 2019 56.64 57.27 55.79 57.10 1,960,370 -0.20(-0.35%)
May 08, 2019 57.98 58.39 57.24 57.30 1,760,773 -0.97(-1.66%)
May 07, 2019 58.22 58.40 57.47 58.27 1,997,523 -0.84(-1.42%)
May 06, 2019 58.81 59.29 58.04 59.11 1,560,755 -1.44(-2.38%)
May 03, 2019 60.29 60.73 59.78 60.55 1,292,800 +0.16(+0.26%)
May 02, 2019 60.18 61.14 59.60 60.39 2,090,453 +0.51(+0.85%)
May 01, 2019 62.00 63.38 59.60 59.88 2,922,875 -0.12(-0.20%)
Apr 30, 2019 59.59 60.23 59.10 60.00 1,974,334 +0.56(+0.94%)
Apr 29, 2019 59.22 59.89 59.16 59.44 1,214,186 -0.09(-0.15%)
Apr 26, 2019 59.09 59.58 58.60 59.53 1,352,700 -0.14(-0.23%)
Apr 25, 2019 59.71 60.03 58.83 59.67 1,806,898 -0.52(-0.86%)
Apr 24, 2019 59.51 60.65 59.51 60.19 1,343,715 +0.56(+0.94%)
Apr 23, 2019 59.15 59.80 59.15 59.63 1,310,389 +0.52(+0.88%)
Apr 22, 2019 59.46 59.54 58.97 59.11 1,378,533 -0.66(-1.10%)
Apr 18, 2019 59.91 59.98 59.48 59.77 1,070,100 +0.20(+0.34%)
Apr 17, 2019 60.06 60.34 59.08 59.57 1,359,430 -0.32(-0.53%)
Apr 16, 2019 59.31 60.10 59.31 59.89 1,965,153 +0.87(+1.47%)
Apr 15, 2019 59.22 59.31 58.65 59.02 1,510,499 -0.28(-0.47%)
Apr 12, 2019 58.49 59.33 58.29 59.30 1,499,400 +1.33(+2.29%)
Apr 11, 2019 58.13 58.40 57.78 57.97 806,790 -0.17(-0.29%)
Apr 10, 2019 57.20 58.18 57.19 58.14 1,310,914 +0.89(+1.55%)
Apr 09, 2019 57.63 57.73 57.12 57.25 1,292,759 -0.70(-1.21%)
Apr 08, 2019 57.28 58.06 56.06 57.95 1,629,980 +0.63(+1.10%)
Apr 05, 2019 57.18 57.49 56.96 57.32 1,174,800 +0.39(+0.69%)
Apr 04, 2019 56.78 57.45 56.15 56.93 1,230,754 +0.10(+0.18%)
Apr 03, 2019 55.74 57.48 55.36 56.83 3,097,614 +1.87(+3.40%)
Apr 02, 2019 54.76 55.08 54.09 54.96 1,128,939 +0.20(+0.37%)
Apr 01, 2019 53.80 54.85 53.64 54.76 1,616,245 +1.59(+2.99%)
Mar 29, 2019 53.22 53.44 52.89 53.17 1,686,300 +0.44(+0.83%)
Mar 28, 2019 53.06 53.51 52.43 52.73 1,103,640 -0.38(-0.72%)
Mar 27, 2019 54.35 54.57 52.64 53.11 1,510,335 -1.23(-2.26%)
Mar 26, 2019 54.31 54.84 53.89 54.34 1,003,932 +0.50(+0.93%)
Mar 25, 2019 54.03 54.36 53.15 53.84 1,752,163 -0.37(-0.68%)
Mar 22, 2019 55.02 55.35 54.18 54.21 1,343,600 -1.05(-1.90%)
Mar 21, 2019 53.98 55.52 53.79 55.26 1,684,320 +1.40(+2.60%)
Mar 20, 2019 54.17 54.33 53.34 53.86 1,316,949 -0.39(-0.72%)
Mar 19, 2019 54.21 54.57 54.06 54.25 1,655,219 +0.29(+0.54%)
Mar 18, 2019 53.98 54.53 53.60 53.96 1,948,148 -0.18(-0.33%)
Mar 15, 2019 53.24 54.24 53.19 54.14 6,034,200 +1.26(+2.38%)
Mar 14, 2019 53.01 53.10 52.57 52.88 2,358,876 -0.06(-0.11%)
Mar 13, 2019 53.42 53.49 52.54 52.94 3,435,117 -0.20(-0.38%)
Mar 12, 2019 53.36 53.40 52.59 53.14 2,648,575 -0.21(-0.39%)
Mar 11, 2019 52.34 53.50 52.07 53.35 2,059,398 +1.40(+2.69%)
Mar 08, 2019 51.63 52.02 51.37 51.95 2,897,600 -0.42(-0.80%)
Mar 07, 2019 53.38 53.57 52.30 52.37 2,747,875 -1.25(-2.33%)
Mar 06, 2019 54.61 54.70 53.56 53.62 2,349,373 -1.08(-1.97%)
Mar 05, 2019 55.36 55.64 54.10 54.70 2,801,877 -0.66(-1.19%)
Mar 04, 2019 55.57 55.66 54.50 55.36 1,801,677 +0.31(+0.56%)
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.