Maxim Integrated (NQ: MXIM )

85.91 USD +1.90 (+2.26%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.32 34.49 34.14 34.25 2,854,882 -0.25(-0.72%)
May 29, 2014 34.31 34.50 34.22 34.50 1,599,747 +0.27(+0.79%)
May 28, 2014 34.08 34.40 33.91 34.23 2,202,230 +0.04(+0.12%)
May 27, 2014 34.17 34.49 34.15 34.19 3,095,077 -0.20(-0.58%)
May 23, 2014 33.87 34.39 34.39 34.39 3,234,300 +0.50(+1.48%)
May 22, 2014 33.36 33.98 33.36 33.89 2,283,650 +0.67(+2.02%)
May 21, 2014 33.17 33.48 32.86 33.22 3,053,048 +0.22(+0.67%)
May 20, 2014 33.17 33.38 32.91 33.00 4,569,721 -0.53(-1.58%)
May 19, 2014 32.25 33.56 32.16 33.53 5,587,013 +1.31(+4.07%)
May 16, 2014 31.81 32.24 31.74 32.22 1,856,299 +0.16(+0.50%)
May 15, 2014 32.01 32.17 31.71 32.06 3,110,175 -0.05(-0.16%)
May 14, 2014 31.92 32.30 31.83 32.11 2,207,026 +0.20(+0.63%)
May 13, 2014 32.24 32.31 31.86 31.91 1,876,493 -0.19(-0.59%)
May 12, 2014 31.80 32.12 31.76 32.10 4,764,386 +0.47(+1.49%)
May 09, 2014 31.92 31.92 31.44 31.63 2,663,714 -0.24(-0.75%)
May 08, 2014 31.82 32.24 31.59 31.87 3,133,377 -0.08(-0.25%)
May 07, 2014 31.93 32.04 31.66 31.95 2,071,918 +0.12(+0.38%)
May 06, 2014 32.15 32.25 31.76 31.83 1,782,418 -0.35(-1.09%)
May 05, 2014 32.06 32.34 31.89 32.18 1,571,966 -0.18(-0.56%)
May 02, 2014 32.29 32.54 32.19 32.36 1,765,245 +0.19(+0.59%)
May 01, 2014 32.40 32.78 32.00 32.17 1,851,166 -0.27(-0.83%)
Apr 30, 2014 32.04 32.44 31.73 32.44 2,418,515 +0.38(+1.19%)
Apr 29, 2014 32.21 32.40 31.93 32.06 1,750,417 -0.07(-0.22%)
Apr 28, 2014 31.72 32.26 31.44 32.13 3,543,091 +0.58(+1.84%)
Apr 25, 2014 33.25 33.70 31.42 31.55 4,383,423 -1.44(-4.36%)
Apr 24, 2014 32.83 33.10 32.60 32.99 3,368,716 +0.30(+0.92%)
Apr 23, 2014 32.67 32.92 32.45 32.69 1,718,021 +0.01(+0.03%)
Apr 22, 2014 32.15 32.74 32.08 32.68 2,279,222 +0.46(+1.43%)
Apr 21, 2014 32.20 32.47 32.03 32.22 1,200,886 +0.14(+0.44%)
Apr 17, 2014 31.75 32.08 32.08 32.08 1,945,200 +0.30(+0.94%)
Apr 16, 2014 32.25 32.32 31.43 31.78 2,126,414 -0.44(-1.37%)
Apr 15, 2014 32.02 32.29 31.60 32.22 2,218,574 +0.34(+1.07%)
Apr 14, 2014 31.80 32.02 31.52 31.88 1,466,594 +0.39(+1.24%)
Apr 11, 2014 32.10 32.45 31.30 31.49 3,747,216 -0.92(-2.84%)
Apr 10, 2014 33.00 33.10 32.37 32.41 2,438,279 -0.58(-1.76%)
Apr 09, 2014 32.91 33.14 32.07 32.99 2,892,518 +0.09(+0.27%)
Apr 08, 2014 32.67 32.94 32.45 32.90 2,075,754 +0.39(+1.20%)
Apr 07, 2014 32.56 32.80 32.30 32.51 2,604,523 -0.17(-0.52%)
Apr 04, 2014 33.75 33.78 32.58 32.68 2,749,335 -0.84(-2.51%)
Apr 03, 2014 33.29 33.74 33.29 33.52 2,569,619 +0.25(+0.75%)
Apr 02, 2014 33.17 33.71 33.11 33.27 3,541,498 +0.15(+0.45%)
Apr 01, 2014 33.17 33.19 32.74 33.12 2,704,503 +0.00(+0.00%)
Mar 31, 2014 32.46 33.13 32.38 33.12 3,931,435 +0.83(+2.57%)
Mar 28, 2014 32.26 32.49 32.09 32.29 1,969,963 +0.29(+0.91%)
Mar 27, 2014 32.14 32.52 31.95 32.00 1,360,912 -0.15(-0.47%)
Mar 26, 2014 32.64 32.78 32.03 32.15 1,669,249 -0.29(-0.91%)
Mar 25, 2014 32.40 32.74 32.30 32.45 1,958,141 +0.24(+0.73%)
Mar 24, 2014 32.13 32.40 31.71 32.21 2,317,640 +0.31(+0.98%)
Mar 21, 2014 32.60 32.74 31.76 31.90 5,990,340 -0.76(-2.33%)
Mar 20, 2014 32.41 32.75 32.16 32.66 1,777,825 +0.23(+0.71%)
Mar 19, 2014 32.76 32.93 32.27 32.43 1,581,844 -0.38(-1.16%)
Mar 18, 2014 32.40 32.88 32.28 32.81 1,913,170 +0.42(+1.30%)
Mar 17, 2014 32.08 32.40 31.88 32.39 2,928,792 +0.64(+2.02%)
Mar 14, 2014 31.68 32.08 31.64 31.75 2,628,331 -0.14(-0.44%)
Mar 13, 2014 32.38 32.53 31.69 31.89 2,990,453 -0.48(-1.48%)
Mar 12, 2014 32.12 32.53 32.03 32.37 2,546,739 +0.18(+0.56%)
Mar 11, 2014 32.68 32.86 32.16 32.19 2,081,083 -0.55(-1.68%)
Mar 10, 2014 32.74 33.00 32.51 32.74 1,431,430 -0.02(-0.06%)
Mar 07, 2014 32.91 32.99 32.64 32.76 2,248,601 +0.13(+0.40%)
Mar 06, 2014 32.01 32.89 32.01 32.63 2,171,082 -0.07(-0.21%)
Mar 05, 2014 32.62 33.09 32.41 32.70 2,770,491 -0.01(-0.03%)
Mar 04, 2014 32.45 32.85 32.38 32.71 2,807,662 +0.62(+1.93%)
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.