Maxim Integrated (NQ: MXIM )

95.18 USD +2.01 (+2.16%)
Official Closing Price Updated: 7:52 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 45.82 46.76 45.70 46.66 2,581,626 +1.10(+2.41%)
Aug 30, 2017 45.06 45.74 44.87 45.56 2,045,766 +0.81(+1.81%)
Aug 29, 2017 44.54 44.90 44.40 44.75 2,052,075 -0.39(-0.86%)
Aug 28, 2017 45.09 45.39 44.86 45.14 1,090,051 +0.10(+0.22%)
Aug 25, 2017 45.67 45.02 45.04 1,481,262 -0.63(-1.38%)
Aug 24, 2017 45.13 45.86 44.87 45.67 2,840,538 +0.84(+1.87%)
Aug 23, 2017 44.51 45.17 44.47 44.83 3,272,739 +0.44(+0.99%)
Aug 22, 2017 44.08 44.47 43.88 44.39 1,355,218 +0.68(+1.56%)
Aug 21, 2017 43.89 43.98 43.42 43.71 1,134,840 -0.16(-0.36%)
Aug 18, 2017 44.22 44.33 43.71 43.87 2,190,850 -0.12(-0.27%)
Aug 17, 2017 45.52 45.58 43.96 43.99 2,155,032 -1.70(-3.72%)
Aug 16, 2017 45.26 45.99 45.25 45.69 1,643,240 +0.36(+0.79%)
Aug 15, 2017 45.34 45.46 45.04 45.33 1,506,027 -0.11(-0.24%)
Aug 14, 2017 44.73 45.65 44.65 45.44 2,053,335 +1.05(+2.37%)
Aug 11, 2017 43.77 44.40 43.71 44.39 1,725,613 +0.49(+1.12%)
Aug 10, 2017 44.34 44.52 43.85 43.90 1,976,744 -0.72(-1.61%)
Aug 09, 2017 44.95 45.10 44.41 44.62 3,205,641 -0.66(-1.46%)
Aug 08, 2017 45.57 45.83 45.23 45.28 1,959,520 -0.48(-1.05%)
Aug 07, 2017 44.95 45.80 44.95 45.76 1,891,713 +1.05(+2.35%)
Aug 04, 2017 45.07 45.39 44.57 44.71 2,100,871 -0.26(-0.58%)
Aug 03, 2017 45.59 45.80 44.67 44.97 2,196,763 -0.58(-1.27%)
Aug 02, 2017 45.89 46.07 45.23 45.55 3,559,995 -0.12(-0.26%)
Aug 01, 2017 45.68 45.72 45.32 45.67 2,126,710 +0.23(+0.51%)
Jul 31, 2017 45.58 45.79 45.30 45.44 2,080,687 -0.03(-0.07%)
Jul 28, 2017 45.45 45.62 45.16 45.47 1,984,491 -0.11(-0.24%)
Jul 27, 2017 45.30 45.72 45.11 45.58 3,397,573 +0.39(+0.86%)
Jul 26, 2017 44.93 45.19 44.70 45.19 2,273,600 +0.57(+1.28%)
Jul 25, 2017 44.46 44.87 44.20 44.62 3,397,557 +0.10(+0.22%)
Jul 24, 2017 45.00 45.16 44.38 44.52 2,514,152 -0.58(-1.29%)
Jul 21, 2017 45.63 46.40 43.98 45.10 7,633,005 -2.74(-5.73%)
Jul 20, 2017 47.29 48.03 47.28 47.84 2,885,387 +0.73(+1.55%)
Jul 19, 2017 47.46 47.48 46.94 47.11 2,000,879 +0.17(+0.36%)
Jul 18, 2017 46.83 47.00 46.72 46.94 1,065,969 +0.00(+0.00%)
Jul 17, 2017 47.09 47.39 46.94 46.94 1,562,497 -0.16(-0.34%)
Jul 14, 2017 46.98 47.12 46.79 47.10 1,246,809 +0.43(+0.92%)
Jul 13, 2017 46.82 47.02 46.56 46.67 1,137,583 -0.03(-0.06%)
Jul 12, 2017 46.52 46.98 46.24 46.70 2,047,552 +0.54(+1.17%)
Jul 11, 2017 45.97 46.39 45.84 46.16 1,832,670 +0.13(+0.28%)
Jul 10, 2017 45.82 46.13 45.53 46.03 1,591,124 +0.29(+0.63%)
Jul 07, 2017 45.09 45.97 44.98 45.74 1,335,842 +0.80(+1.78%)
Jul 06, 2017 44.65 45.31 44.46 44.94 1,564,939 -0.03(-0.07%)
Jul 05, 2017 44.46 45.13 44.46 44.97 2,663,914 +0.78(+1.77%)
Jul 03, 2017 45.14 45.23 44.18 44.19 975,734 -0.71(-1.58%)
Jun 30, 2017 44.89 45.11 44.35 44.90 2,352,889 +0.46(+1.04%)
Jun 29, 2017 44.97 45.03 44.09 44.44 2,116,545 -0.61(-1.35%)
Jun 28, 2017 45.02 45.19 44.62 45.05 2,159,842 +0.32(+0.72%)
Jun 27, 2017 45.64 45.64 44.68 44.73 1,637,735 -1.05(-2.29%)
Jun 26, 2017 46.07 46.26 44.31 45.78 1,441,522 -0.14(-0.30%)
Jun 23, 2017 45.97 45.92 2,705,262 +0.17(+0.37%)
Jun 22, 2017 46.04 46.15 45.48 45.75 1,751,430 -0.26(-0.57%)
Jun 21, 2017 45.80 46.04 45.52 46.01 1,717,276 +0.37(+0.81%)
Jun 20, 2017 46.38 46.50 45.32 45.64 3,282,714 -0.85(-1.83%)
Jun 19, 2017 46.76 46.86 46.37 46.49 2,652,142 +0.24(+0.52%)
Jun 16, 2017 46.75 46.90 46.09 46.25 3,454,710 -0.61(-1.30%)
Jun 15, 2017 46.47 47.22 46.28 46.86 1,591,414 -0.16(-0.34%)
Jun 14, 2017 47.28 47.73 46.57 47.02 1,849,583 -0.12(-0.25%)
Jun 13, 2017 47.14 47.38 46.53 47.14 2,358,075 +0.42(+0.90%)
Jun 12, 2017 46.53 46.94 45.64 46.72 3,788,390 -0.36(-0.76%)
Jun 09, 2017 49.50 49.70 46.42 47.08 2,941,028 -2.33(-4.72%)
Jun 08, 2017 49.10 49.52 48.91 49.41 2,891,829 +0.39(+0.80%)
Jun 07, 2017 48.78 49.23 48.70 49.02 1,518,808 +0.47(+0.97%)
Jun 06, 2017 48.29 49.08 48.11 48.55 2,185,744 +0.04(+0.08%)
Jun 05, 2017 48.32 48.74 48.25 48.51 1,639,473 +0.09(+0.19%)
Jun 02, 2017 48.24 48.47 48.02 48.42 2,265,604 +0.30(+0.62%)
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.