Maxim Integrated (NQ: MXIM )

81.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:45 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 56.73 57.86 56.21 57.68 2,468,100 +1.16(+2.05%)
May 28, 2020 57.50 57.88 56.27 56.52 1,418,862 -1.05(-1.82%)
May 27, 2020 57.61 58.86 56.65 57.57 1,997,646 -0.64(-1.10%)
May 26, 2020 57.17 58.69 57.10 58.21 3,527,233 +2.09(+3.72%)
May 22, 2020 55.77 56.22 55.31 56.12 1,602,900 +0.47(+0.84%)
May 21, 2020 56.72 56.97 55.44 55.65 2,167,698 -1.33(-2.33%)
May 20, 2020 56.24 57.51 56.15 56.98 2,268,219 +1.93(+3.51%)
May 19, 2020 55.07 56.02 54.88 55.05 2,152,731 -0.09(-0.16%)
May 18, 2020 53.22 55.44 53.22 55.14 2,632,054 +3.08(+5.92%)
May 15, 2020 51.97 52.94 51.65 52.06 2,435,300 -1.31(-2.45%)
May 14, 2020 52.22 53.40 51.65 53.37 2,043,698 +0.33(+0.62%)
May 13, 2020 54.44 54.62 52.40 53.04 3,213,762 -1.05(-1.94%)
May 12, 2020 54.89 55.42 54.06 54.09 2,540,516 -0.51(-0.93%)
May 11, 2020 53.89 54.99 53.34 54.60 2,453,014 +0.48(+0.89%)
May 08, 2020 53.08 54.16 52.90 54.12 1,799,100 +1.27(+2.40%)
May 07, 2020 53.61 53.86 52.70 52.85 1,506,749 -0.03(-0.06%)
May 06, 2020 53.57 53.63 52.78 52.88 1,962,889 +0.15(+0.28%)
May 05, 2020 51.95 53.34 51.72 52.73 1,951,585 +1.12(+2.17%)
May 04, 2020 52.01 52.10 50.76 51.61 2,459,959 -0.45(-0.86%)
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.