Maxim Integrated (NQ: MXIM )

84.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:35 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 59.79 60.88 59.49 60.61 2,295,506 +1.01(+1.69%)
Jun 29, 2020 59.29 59.76 58.61 59.60 1,554,783 +0.40(+0.68%)
Jun 26, 2020 59.88 60.18 58.94 59.20 2,372,700 -0.99(-1.64%)
Jun 25, 2020 59.68 60.31 58.97 60.19 2,158,424 +0.28(+0.47%)
Jun 24, 2020 61.28 61.58 59.78 59.91 2,411,463 -1.61(-2.62%)
Jun 23, 2020 61.25 62.19 61.12 61.52 2,198,191 +0.95(+1.57%)
Jun 22, 2020 60.07 60.75 59.09 60.57 1,554,060 +0.12(+0.20%)
Jun 19, 2020 61.41 61.48 59.99 60.45 5,477,600 -0.11(-0.18%)
Jun 18, 2020 60.39 60.76 60.04 60.56 2,000,044 +0.23(+0.38%)
Jun 17, 2020 60.42 60.90 59.86 60.33 2,003,099 +0.45(+0.75%)
Jun 16, 2020 60.00 60.97 58.98 59.88 2,825,019 +1.60(+2.75%)
Jun 15, 2020 56.22 58.29 55.93 58.28 2,109,218 +1.13(+1.98%)
Jun 12, 2020 58.60 58.91 56.18 57.15 2,170,200 +0.09(+0.16%)
Jun 11, 2020 59.08 59.78 56.92 57.06 2,945,721 -2.90(-4.84%)
Jun 10, 2020 60.72 61.33 59.90 59.96 2,004,994 -0.70(-1.15%)
Jun 09, 2020 60.93 61.02 60.31 60.66 1,483,169 -0.53(-0.87%)
Jun 08, 2020 61.40 61.93 60.71 61.19 2,004,804 -0.09(-0.15%)
Jun 05, 2020 62.00 62.72 61.16 61.28 2,111,600 +0.71(+1.17%)
Jun 04, 2020 60.31 61.00 59.80 60.57 1,240,726 +0.01(+0.02%)
Jun 03, 2020 60.00 61.35 59.78 60.56 2,586,564 +1.86(+3.17%)
Jun 02, 2020 57.93 58.74 57.50 58.70 1,793,674 +0.84(+1.45%)
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.