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 (%)
Sep 29, 2017 47.79 48.05 47.61 47.71 2,142,954 +0.05(+0.10%)
Sep 28, 2017 47.27 47.69 47.19 47.66 1,237,503 +0.29(+0.61%)
Sep 27, 2017 47.63 46.98 47.37 2,031,651 +0.61(+1.30%)
Sep 26, 2017 46.75 47.20 46.75 46.76 1,869,575 +0.06(+0.13%)
Sep 25, 2017 46.63 46.83 46.35 46.70 2,246,015 -0.23(-0.49%)
Sep 22, 2017 46.17 47.05 46.05 46.93 1,146,716 +0.50(+1.08%)
Sep 21, 2017 46.43 46.62 45.97 46.43 2,260,898 -0.01(-0.02%)
Sep 20, 2017 47.20 47.20 45.79 46.44 2,099,162 -0.72(-1.53%)
Sep 19, 2017 47.43 47.51 47.03 47.16 1,790,954 -0.14(-0.30%)
Sep 18, 2017 47.15 47.66 47.15 47.30 1,254,325 +0.30(+0.64%)
Sep 15, 2017 46.93 47.34 46.82 47.00 3,061,272 +0.20(+0.43%)
Sep 14, 2017 46.77 47.12 46.59 46.80 1,152,826 -0.04(-0.09%)
Sep 13, 2017 46.65 47.01 46.40 46.84 1,915,076 +0.20(+0.43%)
Sep 12, 2017 46.72 46.87 46.38 46.64 1,289,274 +0.12(+0.26%)
Sep 11, 2017 46.29 46.70 46.05 46.52 1,437,318 +0.65(+1.42%)
Sep 08, 2017 45.87 46.40 45.65 45.87 1,766,170 -0.49(-1.06%)
Sep 07, 2017 46.69 46.69 46.01 46.36 2,059,233 -0.20(-0.43%)
Sep 06, 2017 46.66 47.19 46.20 46.56 2,379,496 +0.12(+0.26%)
Sep 05, 2017 46.75 47.08 46.32 46.44 2,670,789 -0.55(-1.17%)
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.