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 (%)
Jan 30, 2015 33.65 33.80 33.08 33.09 3,415,789 -0.76(-2.25%)
Jan 29, 2015 33.77 34.15 33.50 33.85 1,510,794 +0.12(+0.36%)
Jan 28, 2015 33.92 34.27 33.43 33.73 1,711,249 -0.03(-0.09%)
Jan 27, 2015 33.40 33.93 33.31 33.76 2,039,495 -0.16(-0.47%)
Jan 26, 2015 33.22 34.06 33.04 33.92 2,869,692 +0.16(+0.47%)
Jan 23, 2015 33.84 34.19 33.13 33.76 7,064,894 +0.75(+2.27%)
Jan 22, 2015 32.70 33.11 32.20 33.01 4,176,467 +0.14(+0.43%)
Jan 21, 2015 32.37 32.88 32.23 32.87 1,791,480 +0.56(+1.73%)
Jan 20, 2015 32.15 32.38 31.93 32.31 2,110,260 +0.30(+0.92%)
Jan 16, 2015 31.68 32.05 31.62 32.01 1,886,386 +0.32(+1.03%)
Jan 15, 2015 32.38 32.70 31.62 31.69 2,486,878 -0.56(-1.74%)
Jan 14, 2015 32.93 33.03 31.96 32.25 4,851,104 -0.10(-0.31%)
Jan 13, 2015 33.00 33.42 32.10 32.35 3,503,635 -0.41(-1.25%)
Jan 12, 2015 32.91 33.08 32.46 32.76 2,877,615 -0.23(-0.70%)
Jan 09, 2015 32.54 33.14 32.38 32.99 2,682,633 +0.51(+1.57%)
Jan 08, 2015 31.81 32.60 31.75 32.48 2,800,165 +0.74(+2.33%)
Jan 07, 2015 31.38 31.93 31.02 31.74 2,526,551 +0.72(+2.32%)
Jan 06, 2015 31.20 31.25 30.72 31.02 3,142,073 -0.14(-0.43%)
Jan 05, 2015 31.76 31.80 31.10 31.16 2,633,373 -0.48(-1.53%)
Jan 02, 2015 31.98 32.14 31.23 31.64 1,585,350 -0.23(-0.72%)
Dec 31, 2014 31.44 31.87 31.87 31.87 3,271,200 +0.62(+1.97%)
Dec 30, 2014 31.32 31.54 31.20 31.25 2,019,604 -0.20(-0.65%)
Dec 29, 2014 31.63 31.78 31.40 31.46 1,739,408 -0.19(-0.58%)
Dec 26, 2014 32.00 32.16 31.50 31.64 1,649,511 -0.32(-1.02%)
Dec 24, 2014 31.78 31.97 31.97 31.97 981,900 +0.31(+0.98%)
Dec 23, 2014 31.94 32.00 31.61 31.66 2,345,899 -0.06(-0.19%)
Dec 22, 2014 31.18 31.73 31.14 31.72 2,019,498 +0.60(+1.93%)
Dec 19, 2014 30.77 31.24 30.59 31.12 11,131,974 -0.08(-0.26%)
Dec 18, 2014 31.12 31.28 30.83 31.20 2,445,130 +0.41(+1.33%)
Dec 17, 2014 30.46 30.87 30.20 30.79 2,498,348 +0.31(+1.02%)
Dec 16, 2014 30.61 31.19 30.26 30.48 2,725,295 -0.16(-0.52%)
Dec 15, 2014 30.80 31.18 30.49 30.64 3,220,696 +0.01(+0.05%)
Dec 12, 2014 30.52 30.82 30.43 30.62 3,088,104 -0.17(-0.54%)
Dec 11, 2014 30.96 31.23 30.71 30.79 1,812,853 +0.15(+0.47%)
Dec 10, 2014 30.85 31.06 30.49 30.64 1,892,060 -0.40(-1.27%)
Dec 09, 2014 30.80 31.17 30.62 31.04 1,716,163 -0.07(-0.23%)
Dec 08, 2014 31.31 31.56 30.81 31.11 2,870,481 -0.25(-0.80%)
Dec 05, 2014 31.04 31.49 30.95 31.36 3,169,868 +0.26(+0.84%)
Dec 04, 2014 31.16 31.17 30.43 31.10 4,248,049 +0.18(+0.58%)
Dec 03, 2014 29.86 31.22 29.85 30.92 5,174,899 +1.15(+3.86%)
Dec 02, 2014 29.23 29.91 28.89 29.77 3,626,983 +0.63(+2.16%)
Dec 01, 2014 29.52 29.64 29.02 29.14 2,129,316 -0.43(-1.45%)
Nov 28, 2014 29.67 29.67 29.32 29.57 1,022,486 -0.11(-0.37%)
Nov 26, 2014 28.99 29.68 29.68 29.68 3,239,600 +0.71(+2.45%)
Nov 25, 2014 28.98 29.32 28.87 28.97 2,000,536 -0.08(-0.26%)
Nov 24, 2014 28.75 29.06 28.48 29.05 1,938,838 +0.12(+0.40%)
Nov 21, 2014 29.31 29.38 28.80 28.93 1,812,565 +0.10(+0.35%)
Nov 20, 2014 28.76 29.03 28.55 28.83 1,438,589 +0.05(+0.17%)
Nov 19, 2014 29.21 29.40 28.58 28.78 3,056,282 -0.54(-1.84%)
Nov 18, 2014 28.94 29.34 28.72 29.32 1,705,427 -0.05(-0.17%)
Nov 17, 2014 29.38 29.55 29.04 29.37 1,677,330 -0.20(-0.68%)
Nov 14, 2014 29.38 29.65 29.05 29.57 1,254,147 +0.27(+0.92%)
Nov 13, 2014 29.57 29.77 29.21 29.30 1,660,468 -0.15(-0.51%)
Nov 12, 2014 29.41 29.58 29.33 29.45 966,069 -0.04(-0.14%)
Nov 11, 2014 29.68 29.77 29.19 29.49 1,179,028 -0.22(-0.74%)
Nov 10, 2014 29.55 29.96 29.55 29.71 1,137,542 +0.11(+0.39%)
Nov 07, 2014 29.74 29.74 29.25 29.59 1,638,598 -0.08(-0.25%)
Nov 06, 2014 29.66 29.96 29.49 29.67 1,650,185 -0.08(-0.27%)
Nov 05, 2014 29.46 29.85 28.95 29.75 1,322,755 +0.42(+1.43%)
Nov 04, 2014 29.41 29.65 29.27 29.33 1,283,837 -0.21(-0.71%)
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.