Maxim Integrated (NQ: MXIM )

84.23 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.06 69.15 67.01 68.09 4,205,300 -0.92(-1.33%)
Jul 30, 2020 68.65 69.25 67.90 69.01 3,367,998 -0.89(-1.27%)
Jul 29, 2020 68.69 70.17 68.69 69.90 3,207,675 +0.96(+1.39%)
Jul 28, 2020 68.58 69.23 67.76 68.94 3,943,402 +0.03(+0.04%)
Jul 27, 2020 67.41 69.26 67.33 68.91 4,803,235 +1.78(+2.65%)
Jul 24, 2020 67.40 68.21 66.59 67.13 4,475,500 -0.31(-0.46%)
Jul 23, 2020 68.83 68.95 66.90 67.44 4,545,641 -1.49(-2.16%)
Jul 22, 2020 69.23 69.53 68.59 68.93 4,084,977 -0.07(-0.10%)
Jul 21, 2020 71.11 71.45 68.73 69.00 4,116,551 -2.37(-3.32%)
Jul 20, 2020 70.00 71.58 69.56 71.37 3,723,315 +1.33(+1.90%)
Jul 17, 2020 69.72 70.39 69.53 70.04 2,935,600 +0.50(+0.72%)
Jul 16, 2020 69.60 69.98 69.07 69.54 6,107,775 -0.93(-1.32%)
Jul 15, 2020 70.44 71.01 69.75 70.47 5,035,784 +0.54(+0.77%)
Jul 14, 2020 67.52 70.14 67.38 69.93 10,277,814 +0.64(+0.92%)
Jul 13, 2020 72.46 73.52 69.05 69.29 24,022,229 +5.20(+8.11%)
Jul 10, 2020 64.48 64.72 63.29 64.09 2,118,800 -0.38(-0.59%)
Jul 09, 2020 62.30 65.01 62.00 64.47 4,021,338 +2.39(+3.85%)
Jul 08, 2020 62.04 62.30 61.17 62.08 2,910,718 +0.57(+0.93%)
Jul 07, 2020 61.71 62.17 61.38 61.51 2,293,377 -0.47(-0.76%)
Jul 06, 2020 61.70 62.20 61.24 61.98 2,428,742 +1.58(+2.62%)
Jul 02, 2020 60.22 60.98 60.22 60.40 1,396,800 +0.71(+1.19%)
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.