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, 2015 34.33 34.40 33.96 34.04 2,594,666 -0.37(-1.08%)
Jul 30, 2015 34.45 34.74 34.21 34.41 2,456,384 -0.07(-0.20%)
Jul 29, 2015 34.46 34.79 34.32 34.48 1,991,467 +0.02(+0.06%)
Jul 28, 2015 34.02 34.92 33.84 34.46 3,833,135 +0.61(+1.80%)
Jul 27, 2015 33.58 34.02 32.96 33.85 4,884,516 +0.28(+0.83%)
Jul 24, 2015 34.43 35.71 32.75 33.57 9,798,585 +2.84(+9.24%)
Jul 23, 2015 30.57 31.14 30.48 30.73 3,684,191 +0.50(+1.65%)
Jul 22, 2015 30.34 30.47 30.05 30.23 4,211,349 -1.04(-3.33%)
Jul 21, 2015 31.11 31.53 31.02 31.27 2,933,340 +0.14(+0.45%)
Jul 20, 2015 31.54 31.54 31.11 31.13 3,863,957 -0.41(-1.30%)
Jul 17, 2015 31.95 32.00 31.36 31.54 2,994,670 -0.37(-1.16%)
Jul 16, 2015 32.17 32.28 31.76 31.91 2,781,904 -0.34(-1.05%)
Jul 15, 2015 32.47 32.61 32.05 32.25 2,017,638 -0.16(-0.49%)
Jul 14, 2015 32.25 32.52 32.05 32.41 4,059,992 +0.28(+0.87%)
Jul 13, 2015 32.28 32.52 31.95 32.13 3,522,119 -0.14(-0.43%)
Jul 10, 2015 32.22 32.27 31.78 32.27 2,751,855 +0.24(+0.75%)
Jul 09, 2015 33.28 33.42 32.01 32.03 2,374,205 -0.83(-2.51%)
Jul 08, 2015 32.97 33.35 32.31 32.85 4,010,981 -0.87(-2.57%)
Jul 07, 2015 33.80 34.00 33.12 33.72 3,162,502 -0.44(-1.30%)
Jul 06, 2015 34.38 34.65 34.05 34.17 2,460,488 -0.40(-1.14%)
Jul 02, 2015 34.51 34.56 34.56 34.56 1,312,700 +0.06(+0.17%)
Jul 01, 2015 34.80 34.90 34.40 34.50 2,161,952 -0.08(-0.22%)
Jun 30, 2015 34.86 34.93 34.42 34.58 2,319,378 +0.20(+0.58%)
Jun 29, 2015 34.50 34.74 34.22 34.38 2,650,097 -0.38(-1.08%)
Jun 26, 2015 35.21 35.29 34.65 34.75 5,491,486 -0.58(-1.66%)
Jun 25, 2015 35.39 35.50 35.19 35.33 1,586,977 -0.01(-0.01%)
Jun 24, 2015 35.45 35.65 35.31 35.34 1,868,970 -0.13(-0.37%)
Jun 23, 2015 35.74 35.79 35.39 35.47 1,293,513 -0.18(-0.50%)
Jun 22, 2015 35.41 35.73 35.27 35.65 2,747,478 +0.09(+0.25%)
Jun 19, 2015 34.61 35.81 33.96 35.56 7,431,471 +1.14(+3.31%)
Jun 18, 2015 34.10 34.55 33.91 34.42 2,371,397 +0.20(+0.57%)
Jun 17, 2015 34.23 34.28 34.02 34.22 1,661,406 +0.14(+0.43%)
Jun 16, 2015 34.12 34.27 33.90 34.08 1,874,123 -0.10(-0.29%)
Jun 15, 2015 33.82 34.19 33.46 34.18 1,640,796 +0.23(+0.68%)
Jun 12, 2015 34.16 34.21 33.78 33.95 2,363,407 -0.38(-1.12%)
Jun 11, 2015 34.25 34.35 34.05 34.33 1,078,594 +0.20(+0.57%)
Jun 10, 2015 33.72 34.23 33.62 34.14 2,309,087 +0.51(+1.52%)
Jun 09, 2015 33.70 33.75 33.29 33.63 2,226,101 -0.20(-0.59%)
Jun 08, 2015 34.20 34.24 33.72 33.83 2,297,394 -0.26(-0.76%)
Jun 05, 2015 34.04 34.19 33.74 34.09 2,019,867 +0.07(+0.21%)
Jun 04, 2015 33.95 34.20 33.88 34.02 2,507,841 -0.17(-0.51%)
Jun 03, 2015 34.31 34.53 34.16 34.20 2,573,621 +0.20(+0.57%)
Jun 02, 2015 34.49 34.63 33.96 34.00 3,177,014 -0.67(-1.93%)
Jun 01, 2015 35.06 35.18 34.64 34.67 2,464,760 -0.40(-1.14%)
May 29, 2015 34.77 35.17 34.49 35.07 3,564,860 +0.35(+1.01%)
May 28, 2015 34.40 34.82 33.94 34.72 4,457,050 +0.28(+0.81%)
May 27, 2015 33.95 34.72 33.87 34.44 4,375,997 +0.47(+1.40%)
May 26, 2015 34.04 34.19 33.80 33.97 1,726,136 -0.43(-1.25%)
May 22, 2015 34.22 34.40 34.40 34.40 1,565,200 +0.14(+0.39%)
May 21, 2015 34.25 34.36 33.91 34.26 1,653,887 +0.01(+0.03%)
May 20, 2015 34.09 34.47 34.04 34.25 4,272,245 +0.14(+0.41%)
May 19, 2015 34.31 34.48 33.95 34.11 2,010,117 -0.25(-0.73%)
May 18, 2015 33.82 34.44 33.81 34.36 2,379,626 +0.17(+0.50%)
May 15, 2015 34.06 34.60 33.68 34.19 4,283,694 +0.08(+0.25%)
May 14, 2015 32.66 34.86 32.53 34.10 4,761,214 +1.58(+4.87%)
May 13, 2015 32.57 32.84 32.29 32.52 1,190,768 +0.14(+0.43%)
May 12, 2015 32.79 32.79 32.25 32.38 2,836,717 -0.54(-1.66%)
May 11, 2015 32.45 33.05 32.45 32.92 1,967,115 +0.38(+1.18%)
May 08, 2015 32.39 32.84 32.38 32.54 1,269,993 +0.26(+0.81%)
May 07, 2015 32.36 32.64 32.20 32.28 1,555,729 +0.02(+0.06%)
May 06, 2015 32.39 32.55 31.97 32.26 1,711,246 -0.02(-0.06%)
May 05, 2015 32.89 33.01 32.24 32.28 1,670,988 -0.81(-2.45%)
May 04, 2015 33.26 33.31 33.02 33.09 1,135,745 -0.01(-0.02%)
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.