Maxim Integrated (NQ: MXIM )

84.50 USD +1.46 (+1.76%)
Streaming Delayed Price Updated: 1:15 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.47 34.63 34.30 34.40 2,305,930 -0.10(-0.30%)
Feb 26, 2015 34.56 34.70 34.39 34.50 1,826,430 +0.02(+0.06%)
Feb 25, 2015 34.76 34.83 34.37 34.48 1,219,924 -0.28(-0.82%)
Feb 24, 2015 34.46 34.84 34.23 34.76 1,292,756 +0.30(+0.87%)
Feb 23, 2015 34.56 34.68 34.30 34.47 873,174 -0.13(-0.39%)
Feb 20, 2015 34.46 34.61 34.25 34.60 1,494,064 +0.08(+0.23%)
Feb 19, 2015 34.49 34.65 34.34 34.52 1,093,548 -0.10(-0.29%)
Feb 18, 2015 34.33 34.76 34.26 34.62 1,573,270 -0.08(-0.23%)
Feb 17, 2015 34.46 34.88 34.34 34.70 1,710,822 -0.22(-0.63%)
Feb 13, 2015 34.77 34.92 34.92 34.92 1,875,700 +0.35(+1.03%)
Feb 12, 2015 34.70 35.20 34.38 34.56 2,867,481 +0.10(+0.30%)
Feb 11, 2015 34.43 34.63 34.31 34.46 2,018,914 +0.08(+0.23%)
Feb 10, 2015 34.04 34.40 33.69 34.38 1,195,186 +0.65(+1.93%)
Feb 09, 2015 33.79 34.04 33.58 33.73 1,260,438 -0.24(-0.72%)
Feb 06, 2015 34.14 34.45 33.95 33.97 1,332,349 -0.18(-0.51%)
Feb 05, 2015 34.06 34.22 33.90 34.15 1,301,792 +0.26(+0.77%)
Feb 04, 2015 34.04 34.10 33.70 33.89 1,215,072 -0.13(-0.38%)
Feb 03, 2015 32.94 34.13 32.94 34.02 2,217,295 +0.89(+2.69%)
Feb 02, 2015 33.17 33.26 32.53 33.13 2,417,877 +0.04(+0.12%)
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%)
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.