Maxim Integrated (NQ: MXIM )

84.01 USD -0.21 (-0.25%)
Official Closing Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 36.68 37.13 36.46 36.78 2,502,456 +0.24(+0.66%)
Mar 30, 2016 36.28 36.56 36.08 36.54 1,593,501 +0.37(+1.02%)
Mar 29, 2016 35.46 36.33 35.35 36.17 1,477,902 +0.62(+1.74%)
Mar 28, 2016 35.64 35.81 35.38 35.55 1,016,102 -0.07(-0.20%)
Mar 24, 2016 35.21 35.62 35.62 35.62 1,171,900 +0.28(+0.79%)
Mar 23, 2016 35.48 35.62 35.01 35.34 1,447,453 -0.13(-0.37%)
Mar 22, 2016 35.00 35.57 34.90 35.47 992,394 +0.15(+0.42%)
Mar 21, 2016 35.13 35.58 35.00 35.32 1,200,691 +0.04(+0.11%)
Mar 18, 2016 35.38 35.45 34.98 35.28 4,655,095 +0.02(+0.06%)
Mar 17, 2016 34.90 35.44 34.89 35.26 1,483,450 +0.26(+0.74%)
Mar 16, 2016 34.36 35.03 34.19 35.00 1,769,651 +0.55(+1.60%)
Mar 15, 2016 34.19 34.47 33.82 34.45 1,669,803 +0.05(+0.15%)
Mar 14, 2016 34.57 34.70 34.02 34.40 1,417,260 -0.24(-0.69%)
Mar 11, 2016 34.25 34.69 33.76 34.64 1,471,914 +0.87(+2.58%)
Mar 10, 2016 33.96 34.18 33.30 33.77 1,214,512 +0.03(+0.09%)
Mar 09, 2016 33.51 33.95 33.00 33.74 1,201,620 +0.54(+1.63%)
Mar 08, 2016 33.95 34.09 33.18 33.20 1,698,298 -0.86(-2.52%)
Mar 07, 2016 34.31 34.60 33.68 34.06 2,465,417 -0.41(-1.19%)
Mar 04, 2016 34.40 34.73 34.02 34.47 1,777,101 +0.32(+0.94%)
Mar 03, 2016 34.77 34.87 34.02 34.15 2,119,537 -0.67(-1.92%)
Mar 02, 2016 34.18 34.87 34.00 34.82 1,943,952 +0.60(+1.75%)
Mar 01, 2016 34.09 34.35 33.50 34.22 2,031,298 +0.36(+1.06%)
Feb 29, 2016 34.01 34.33 33.85 33.86 1,302,515 -0.04(-0.12%)
Feb 26, 2016 34.10 34.16 33.81 33.90 1,244,182 -0.13(-0.38%)
Feb 25, 2016 33.52 34.03 33.28 34.03 2,082,284 +0.55(+1.64%)
Feb 24, 2016 32.51 33.51 32.01 33.48 2,732,560 +0.70(+2.14%)
Feb 23, 2016 33.26 33.35 32.72 32.78 1,399,006 -0.67(-2.00%)
Feb 22, 2016 33.32 33.60 32.95 33.45 1,749,649 +0.46(+1.39%)
Feb 19, 2016 32.95 33.19 32.68 32.99 1,654,585 -0.01(-0.03%)
Feb 18, 2016 33.66 33.80 33.00 33.00 2,144,497 -0.66(-1.96%)
Feb 17, 2016 33.37 33.98 33.21 33.66 3,059,527 +0.24(+0.72%)
Feb 16, 2016 32.23 33.47 32.23 33.42 3,186,607 +0.97(+2.99%)
Feb 12, 2016 32.18 32.45 32.45 32.45 3,608,100 +0.45(+1.41%)
Feb 11, 2016 30.51 32.19 30.48 32.00 3,578,765 +0.85(+2.73%)
Feb 10, 2016 31.19 31.93 31.14 31.15 1,720,992 +0.03(+0.10%)
Feb 09, 2016 30.51 31.56 30.31 31.12 2,217,025 +0.38(+1.24%)
Feb 08, 2016 30.77 31.33 30.35 30.74 3,147,581 -0.53(-1.69%)
Feb 05, 2016 31.99 32.33 30.99 31.27 2,867,447 -0.82(-2.56%)
Feb 04, 2016 32.37 32.88 31.75 32.09 3,037,219 -0.27(-0.83%)
Feb 03, 2016 32.74 33.13 31.94 32.36 3,161,958 -0.03(-0.09%)
Feb 02, 2016 33.10 33.48 32.30 32.39 2,121,403 -1.11(-3.31%)
Feb 01, 2016 33.28 33.70 33.00 33.50 2,242,871 +0.10(+0.30%)
Jan 29, 2016 32.55 33.42 32.41 33.40 3,233,922 +1.18(+3.65%)
Jan 28, 2016 31.21 32.67 30.33 32.22 2,305,929 +0.17(+0.55%)
Jan 27, 2016 32.12 32.42 31.69 32.05 3,762,550 -0.32(-0.99%)
Jan 26, 2016 31.50 32.62 31.50 32.37 3,311,580 +0.74(+2.34%)
Jan 25, 2016 31.85 32.05 31.24 31.63 4,116,043 -0.56(-1.74%)
Jan 22, 2016 32.08 33.36 31.84 32.19 6,025,411 +1.16(+3.74%)
Jan 21, 2016 31.55 31.79 30.92 31.03 4,435,298 -0.13(-0.42%)
Jan 20, 2016 31.00 31.59 30.71 31.16 3,735,667 +0.09(+0.29%)
Jan 19, 2016 32.30 32.35 30.89 31.07 3,347,847 -0.92(-2.88%)
Jan 15, 2016 30.43 31.99 31.99 31.99 5,002,700 -0.32(-0.99%)
Jan 14, 2016 32.36 32.74 32.06 32.31 3,941,720 +0.20(+0.62%)
Jan 13, 2016 33.27 33.57 32.09 32.11 2,810,728 -1.04(-3.14%)
Jan 12, 2016 33.36 33.64 32.99 33.15 3,036,740 +0.09(+0.27%)
Jan 11, 2016 32.45 33.44 32.45 33.06 5,380,920 +0.73(+2.26%)
Jan 08, 2016 34.53 34.68 32.21 32.33 8,204,104 -1.93(-5.63%)
Jan 07, 2016 34.49 34.57 33.81 34.26 5,323,310 -0.92(-2.62%)
Jan 06, 2016 35.74 35.99 35.05 35.18 4,406,419 -1.05(-2.90%)
Jan 05, 2016 36.78 37.32 36.19 36.23 3,423,675 -0.44(-1.20%)
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.