Maxim Integrated (NQ: MXIM )

84.22 USD UNCHANGED
Streaming Delayed Price Updated: 5:23 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 38.57 38.57 38.57 0 -0.45(-1.15%)
Dec 29, 2016 38.84 39.20 38.84 39.02 983,390 +0.06(+0.15%)
Dec 28, 2016 39.51 39.59 38.95 38.96 1,038,859 -0.44(-1.12%)
Dec 27, 2016 39.32 39.74 39.28 39.40 708,217 +0.14(+0.36%)
Dec 23, 2016 39.26 39.26 39.26 0 +0.10(+0.26%)
Dec 22, 2016 39.36 39.40 38.90 39.16 1,003,503 -0.02(-0.05%)
Dec 21, 2016 39.17 39.49 39.12 39.18 1,368,408 -0.07(-0.18%)
Dec 20, 2016 39.07 39.36 38.99 39.25 1,265,700 +0.19(+0.49%)
Dec 19, 2016 38.84 39.16 38.78 39.06 1,411,250 +0.23(+0.59%)
Dec 16, 2016 39.25 39.32 38.68 38.83 2,198,218 -0.40(-1.02%)
Dec 15, 2016 38.99 39.39 38.71 39.23 1,672,674 +0.59(+1.53%)
Dec 14, 2016 39.01 39.24 38.55 38.64 1,971,689 -0.30(-0.77%)
Dec 13, 2016 38.77 39.21 38.64 38.94 1,655,305 +0.21(+0.54%)
Dec 12, 2016 38.97 39.12 38.37 38.73 1,133,847 -0.42(-1.07%)
Dec 09, 2016 39.54 39.83 39.08 39.15 1,479,714 -0.29(-0.74%)
Dec 08, 2016 39.42 39.78 39.36 39.44 1,360,295 +0.07(+0.18%)
Dec 07, 2016 38.57 39.53 38.45 39.37 1,966,609 +0.80(+2.07%)
Dec 06, 2016 38.41 38.75 38.36 38.57 1,601,870 +0.33(+0.86%)
Dec 05, 2016 38.07 38.37 37.88 38.24 1,638,387 +0.37(+0.98%)
Dec 02, 2016 37.76 38.16 37.32 37.87 2,884,779 +0.10(+0.26%)
Dec 01, 2016 39.19 39.84 37.60 37.77 3,157,658 -1.50(-3.82%)
Nov 30, 2016 40.09 40.09 39.20 39.27 2,041,551 -0.48(-1.21%)
Nov 29, 2016 39.50 39.91 39.25 39.75 1,708,235 -0.18(-0.45%)
Nov 28, 2016 40.01 40.38 39.72 39.93 1,718,511 -0.27(-0.67%)
Nov 25, 2016 39.93 40.25 39.79 40.20 1,010,601 +0.24(+0.60%)
Nov 23, 2016 39.96 39.96 39.96 0 -0.11(-0.27%)
Nov 22, 2016 40.50 40.94 40.02 40.07 2,818,329 -0.25(-0.62%)
Nov 21, 2016 39.96 40.39 39.74 40.32 1,618,681 +0.23(+0.57%)
Nov 18, 2016 39.60 40.49 39.60 40.09 2,224,977 +0.35(+0.88%)
Nov 17, 2016 39.63 39.91 39.45 39.74 1,625,575 -0.05(-0.13%)
Nov 16, 2016 39.20 39.90 39.20 39.79 1,790,165 +0.38(+0.96%)
Nov 15, 2016 38.90 39.47 38.83 39.41 2,346,770 +0.52(+1.34%)
Nov 14, 2016 39.00 39.14 38.56 38.89 2,158,631 -0.05(-0.13%)
Nov 11, 2016 38.85 39.13 38.64 38.94 3,083,658 +0.18(+0.46%)
Nov 10, 2016 39.67 39.96 39.02 38.76 2,929,210 -0.75(-1.90%)
Nov 09, 2016 38.74 39.71 38.50 39.51 2,011,935 -0.19(-0.48%)
Nov 08, 2016 39.79 40.05 39.56 39.70 2,232,885 -0.09(-0.23%)
Nov 07, 2016 39.43 39.82 39.30 39.79 1,808,984 +0.84(+2.16%)
Nov 04, 2016 38.83 39.31 38.76 38.95 1,474,711 -0.23(-0.59%)
Nov 03, 2016 39.22 39.78 39.04 39.18 1,598,167 -0.02(-0.05%)
Nov 02, 2016 39.53 39.62 39.09 39.20 1,339,610 -0.22(-0.56%)
Nov 01, 2016 39.79 39.93 39.07 39.42 1,161,248 -0.21(-0.53%)
Oct 31, 2016 39.54 39.90 39.52 39.63 1,413,447 +0.20(+0.51%)
Oct 28, 2016 39.60 39.98 39.40 39.43 1,538,990 -0.19(-0.48%)
Oct 27, 2016 40.03 40.09 39.50 39.62 1,308,667 -0.28(-0.70%)
Oct 26, 2016 39.84 40.00 39.71 39.90 1,561,304 -0.13(-0.32%)
Oct 25, 2016 40.38 40.52 39.94 40.03 1,590,900 -0.34(-0.84%)
Oct 24, 2016 40.00 40.39 39.93 40.37 1,689,159 +0.54(+1.36%)
Oct 21, 2016 40.93 40.93 38.97 39.83 3,065,182 +0.73(+1.87%)
Oct 20, 2016 39.12 39.45 38.95 39.10 3,187,773 -0.01(-0.03%)
Oct 19, 2016 38.68 39.19 38.55 39.11 2,300,085 +0.21(+0.54%)
Oct 18, 2016 38.57 39.24 38.39 38.90 2,941,528 +0.70(+1.83%)
Oct 17, 2016 38.14 38.55 38.06 38.20 1,317,755 +0.00(+0.00%)
Oct 14, 2016 37.82 38.53 37.79 38.20 2,079,916 +0.62(+1.65%)
Oct 13, 2016 37.59 37.75 37.25 37.58 2,042,237 -0.29(-0.77%)
Oct 12, 2016 37.99 38.17 37.59 37.87 1,857,779 -0.19(-0.50%)
Oct 11, 2016 38.25 38.58 37.51 38.06 3,858,770 -0.61(-1.58%)
Oct 10, 2016 40.20 40.35 38.62 38.67 3,020,091 -1.53(-3.81%)
Oct 07, 2016 40.12 40.24 39.70 40.20 1,965,714 +0.13(+0.32%)
Oct 06, 2016 39.57 40.11 39.51 40.07 2,685,326 +0.32(+0.81%)
Oct 05, 2016 39.81 40.17 39.75 39.75 2,459,426 +0.12(+0.30%)
Oct 04, 2016 39.86 40.11 39.47 39.63 1,561,814 -0.13(-0.33%)
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.