Maxim Integrated (NQ: MXIM )

82.41 USD +1.03 (+1.27%)
Official Closing Price Updated: 3:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.50 29.52 29.19 29.31 2,190,332 -0.41(-1.38%)
Jul 30, 2014 29.29 29.83 29.29 29.72 2,997,511 -0.05(-0.17%)
Jul 29, 2014 30.59 30.59 29.74 29.77 3,399,499 -0.48(-1.59%)
Jul 28, 2014 29.51 30.31 29.51 30.25 5,090,948 +0.87(+2.96%)
Jul 25, 2014 28.25 29.53 27.95 29.38 13,451,157 -3.56(-10.81%)
Jul 24, 2014 33.00 33.16 32.76 32.94 3,465,391 -0.04(-0.12%)
Jul 23, 2014 34.15 34.15 32.88 32.98 3,435,815 -1.13(-3.31%)
Jul 22, 2014 34.26 34.42 34.06 34.11 2,104,577 +0.06(+0.18%)
Jul 21, 2014 33.85 34.28 33.85 34.05 1,678,251 -0.04(-0.12%)
Jul 18, 2014 33.58 34.09 33.45 34.09 1,918,815 +0.71(+2.13%)
Jul 17, 2014 33.51 33.80 33.37 33.38 2,276,771 -0.32(-0.95%)
Jul 16, 2014 33.69 33.92 33.59 33.70 979,966 +0.17(+0.51%)
Jul 15, 2014 33.15 33.72 33.12 33.53 2,025,178 -0.39(-1.15%)
Jul 14, 2014 34.15 34.15 33.86 33.92 1,138,908 -0.05(-0.15%)
Jul 11, 2014 34.04 34.07 33.78 33.97 1,008,515 +0.04(+0.12%)
Jul 10, 2014 33.70 34.17 33.49 33.93 1,531,372 -0.19(-0.56%)
Jul 09, 2014 34.02 34.20 33.72 34.12 1,827,281 -0.02(-0.06%)
Jul 08, 2014 34.19 34.43 33.83 34.14 1,940,674 -0.23(-0.67%)
Jul 07, 2014 34.45 34.55 34.24 34.37 1,365,663 -0.09(-0.26%)
Jul 03, 2014 34.38 34.46 34.46 34.46 1,030,400 +0.23(+0.67%)
Jul 02, 2014 34.01 34.44 34.01 34.23 1,349,740 +0.06(+0.18%)
Jul 01, 2014 33.96 34.35 33.82 34.17 1,578,615 +0.36(+1.06%)
Jun 30, 2014 34.03 34.05 33.61 33.81 2,080,299 -0.10(-0.29%)
Jun 27, 2014 33.79 33.94 33.61 33.91 2,869,468 +0.00(+0.00%)
Jun 26, 2014 34.16 34.26 33.45 33.91 1,574,675 -0.06(-0.18%)
Jun 25, 2014 34.02 34.02 33.48 33.97 1,717,953 +0.04(+0.12%)
Jun 24, 2014 34.31 34.48 33.89 33.93 1,670,259 -0.24(-0.70%)
Jun 23, 2014 34.46 34.60 34.10 34.17 2,563,921 -0.41(-1.19%)
Jun 20, 2014 34.75 34.76 34.43 34.58 2,646,148 -0.06(-0.17%)
Jun 19, 2014 34.95 34.95 34.32 34.64 2,010,210 -0.15(-0.43%)
Jun 18, 2014 35.24 35.26 34.65 34.79 1,500,306 -0.30(-0.85%)
Jun 17, 2014 34.97 35.26 34.89 35.09 1,545,144 +0.07(+0.20%)
Jun 16, 2014 34.96 35.22 34.71 35.02 1,303,146 +0.02(+0.06%)
Jun 13, 2014 35.40 35.47 34.90 35.00 2,400,111 -0.09(-0.26%)
Jun 12, 2014 35.17 35.37 35.03 35.09 2,243,180 -0.12(-0.34%)
Jun 11, 2014 35.28 35.61 35.00 35.21 1,657,693 -0.17(-0.48%)
Jun 10, 2014 35.42 35.73 35.23 35.38 1,922,192 +0.45(+1.29%)
Jun 06, 2014 35.33 35.53 34.82 34.93 2,358,543 -0.42(-1.19%)
Jun 05, 2014 34.53 35.52 34.42 35.35 3,686,123 +0.90(+2.61%)
Jun 04, 2014 34.16 34.62 34.16 34.45 1,787,729 +0.25(+0.73%)
Jun 03, 2014 34.11 34.43 33.95 34.20 2,335,387 +0.00(+0.00%)
Jun 02, 2014 34.27 34.45 34.12 34.20 1,546,770 -0.05(-0.15%)
May 30, 2014 34.32 34.49 34.14 34.25 2,854,882 -0.25(-0.72%)
May 29, 2014 34.31 34.50 34.22 34.50 1,599,747 +0.27(+0.79%)
May 28, 2014 34.08 34.40 33.91 34.23 2,202,230 +0.04(+0.12%)
May 27, 2014 34.17 34.49 34.15 34.19 3,095,077 -0.20(-0.58%)
May 23, 2014 33.87 34.39 34.39 34.39 3,234,300 +0.50(+1.48%)
May 22, 2014 33.36 33.98 33.36 33.89 2,283,650 +0.67(+2.02%)
May 21, 2014 33.17 33.48 32.86 33.22 3,053,048 +0.22(+0.67%)
May 20, 2014 33.17 33.38 32.91 33.00 4,569,721 -0.53(-1.58%)
May 19, 2014 32.25 33.56 32.16 33.53 5,587,013 +1.31(+4.07%)
May 16, 2014 31.81 32.24 31.74 32.22 1,856,299 +0.16(+0.50%)
May 15, 2014 32.01 32.17 31.71 32.06 3,110,175 -0.05(-0.16%)
May 14, 2014 31.92 32.30 31.83 32.11 2,207,026 +0.20(+0.63%)
May 13, 2014 32.24 32.31 31.86 31.91 1,876,493 -0.19(-0.59%)
May 12, 2014 31.80 32.12 31.76 32.10 4,764,386 +0.47(+1.49%)
May 09, 2014 31.92 31.92 31.44 31.63 2,663,714 -0.24(-0.75%)
May 08, 2014 31.82 32.24 31.59 31.87 3,133,377 -0.08(-0.25%)
May 07, 2014 31.93 32.04 31.66 31.95 2,071,918 +0.12(+0.38%)
May 06, 2014 32.15 32.25 31.76 31.83 1,782,418 -0.35(-1.09%)
May 05, 2014 32.06 32.34 31.89 32.18 1,571,966 -0.18(-0.56%)
May 02, 2014 32.29 32.54 32.19 32.36 1,765,245 +0.19(+0.59%)
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.