Maxim Integrated (NQ: MXIM )

81.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:20 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.47 33.43 32.47 33.40 2,184,458 +1.27(+3.95%)
Sep 29, 2015 32.06 32.21 31.68 32.13 1,667,988 +0.13(+0.41%)
Sep 28, 2015 32.30 32.49 31.89 32.00 1,864,012 -0.51(-1.57%)
Sep 25, 2015 32.72 32.91 32.31 32.51 2,167,356 +0.09(+0.28%)
Sep 24, 2015 32.44 32.64 31.93 32.42 1,900,045 -0.22(-0.67%)
Sep 23, 2015 33.13 33.39 32.63 32.64 2,502,985 -0.48(-1.45%)
Sep 22, 2015 32.61 33.37 32.60 33.12 3,062,409 +0.00(+0.00%)
Sep 21, 2015 33.88 34.03 33.11 33.12 2,552,849 -0.40(-1.19%)
Sep 18, 2015 33.49 33.97 33.27 33.52 3,807,756 -0.55(-1.61%)
Sep 17, 2015 34.09 34.59 33.94 34.07 1,360,731 -0.15(-0.44%)
Sep 16, 2015 34.24 34.24 33.95 34.22 1,735,617 -0.02(-0.06%)
Sep 15, 2015 34.48 34.71 34.23 34.24 1,869,248 -0.11(-0.32%)
Sep 14, 2015 34.28 34.43 34.04 34.35 1,756,241 +0.33(+0.97%)
Sep 11, 2015 33.62 34.10 33.58 34.02 2,909,050 +0.22(+0.65%)
Sep 10, 2015 33.67 34.19 33.47 33.80 2,576,564 +0.11(+0.33%)
Sep 09, 2015 34.20 34.38 33.60 33.69 2,191,510 -0.28(-0.82%)
Sep 08, 2015 33.38 34.01 33.23 33.97 2,708,718 +0.98(+2.97%)
Sep 04, 2015 32.80 32.99 32.99 32.99 1,857,700 -0.30(-0.90%)
Sep 03, 2015 32.95 33.47 32.95 33.29 1,883,320 +0.34(+1.03%)
Sep 02, 2015 32.59 32.99 32.32 32.95 2,791,224 +0.72(+2.23%)
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.