Maxim Integrated (NQ: MXIM )

84.01 USD UNCHANGED
Streaming Delayed Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 34.77 35.17 34.49 35.07 3,564,860 +0.35(+1.01%)
May 28, 2015 34.40 34.82 33.94 34.72 4,457,050 +0.28(+0.81%)
May 27, 2015 33.95 34.72 33.87 34.44 4,375,997 +0.47(+1.40%)
May 26, 2015 34.04 34.19 33.80 33.97 1,726,136 -0.43(-1.25%)
May 22, 2015 34.22 34.40 34.40 34.40 1,565,200 +0.14(+0.39%)
May 21, 2015 34.25 34.36 33.91 34.26 1,653,887 +0.01(+0.03%)
May 20, 2015 34.09 34.47 34.04 34.25 4,272,245 +0.14(+0.41%)
May 19, 2015 34.31 34.48 33.95 34.11 2,010,117 -0.25(-0.73%)
May 18, 2015 33.82 34.44 33.81 34.36 2,379,626 +0.17(+0.50%)
May 15, 2015 34.06 34.60 33.68 34.19 4,283,694 +0.08(+0.25%)
May 14, 2015 32.66 34.86 32.53 34.10 4,761,214 +1.58(+4.87%)
May 13, 2015 32.57 32.84 32.29 32.52 1,190,768 +0.14(+0.43%)
May 12, 2015 32.79 32.79 32.25 32.38 2,836,717 -0.54(-1.66%)
May 11, 2015 32.45 33.05 32.45 32.92 1,967,115 +0.38(+1.18%)
May 08, 2015 32.39 32.84 32.38 32.54 1,269,993 +0.26(+0.81%)
May 07, 2015 32.36 32.64 32.20 32.28 1,555,729 +0.02(+0.06%)
May 06, 2015 32.39 32.55 31.97 32.26 1,711,246 -0.02(-0.06%)
May 05, 2015 32.89 33.01 32.24 32.28 1,670,988 -0.81(-2.45%)
May 04, 2015 33.26 33.31 33.02 33.09 1,135,745 -0.01(-0.02%)
May 01, 2015 32.91 33.13 32.61 33.10 2,556,602 +0.26(+0.81%)
Apr 30, 2015 32.75 33.10 32.62 32.83 2,369,346 -0.03(-0.09%)
Apr 29, 2015 32.87 33.32 32.53 32.86 2,470,697 -0.27(-0.83%)
Apr 28, 2015 33.12 33.31 32.67 33.13 2,854,958 +0.03(+0.09%)
Apr 27, 2015 32.82 33.40 32.78 33.10 4,009,049 +0.33(+0.99%)
Apr 24, 2015 31.95 32.80 30.63 32.78 7,953,867 -1.96(-5.64%)
Apr 23, 2015 34.07 34.92 33.90 34.74 3,227,635 -0.26(-0.74%)
Apr 22, 2015 35.33 35.38 34.80 35.00 1,655,157 -0.19(-0.54%)
Apr 21, 2015 35.50 35.50 35.08 35.19 1,531,342 +0.00(+0.00%)
Apr 20, 2015 34.87 35.30 34.61 35.19 1,920,815 +0.61(+1.76%)
Apr 17, 2015 34.87 34.98 34.49 34.58 2,012,084 -0.42(-1.20%)
Apr 16, 2015 34.97 35.16 34.76 35.00 2,128,697 -0.08(-0.21%)
Apr 15, 2015 34.96 35.16 34.74 35.08 2,022,168 +0.38(+1.08%)
Apr 14, 2015 35.11 35.20 34.65 34.70 1,036,732 -0.38(-1.08%)
Apr 13, 2015 35.20 35.53 35.07 35.08 1,513,978 -0.08(-0.24%)
Apr 10, 2015 35.26 35.40 35.12 35.17 1,576,458 -0.06(-0.18%)
Apr 09, 2015 35.12 35.35 34.90 35.23 2,223,471 +0.23(+0.66%)
Apr 08, 2015 34.96 35.15 34.64 35.00 1,787,423 +0.18(+0.52%)
Apr 07, 2015 35.05 35.22 34.81 34.82 1,174,725 -0.15(-0.41%)
Apr 06, 2015 34.80 35.15 34.47 34.97 1,544,657 +0.15(+0.42%)
Apr 02, 2015 35.19 34.82 34.82 34.82 1,897,300 -0.14(-0.39%)
Apr 01, 2015 35.01 35.09 34.14 34.96 4,215,463 +0.15(+0.42%)
Mar 31, 2015 35.16 35.24 34.74 34.81 2,732,519 -0.16(-0.47%)
Mar 30, 2015 34.80 35.03 34.40 34.97 2,803,234 +0.33(+0.97%)
Mar 27, 2015 34.12 34.85 33.93 34.64 2,264,802 +0.74(+2.18%)
Mar 26, 2015 33.41 33.99 33.15 33.90 2,664,444 +0.00(+0.00%)
Mar 25, 2015 35.74 35.84 33.68 33.90 4,882,548 -1.56(-4.40%)
Mar 24, 2015 35.99 36.10 35.44 35.46 2,142,080 -0.59(-1.64%)
Mar 23, 2015 36.28 36.37 36.03 36.05 1,958,938 -0.14(-0.39%)
Mar 20, 2015 36.17 36.37 35.98 36.19 2,748,662 +0.40(+1.13%)
Mar 19, 2015 35.96 36.07 35.71 35.78 1,859,592 -0.26(-0.74%)
Mar 18, 2015 36.03 36.35 35.70 36.05 3,647,709 -0.17(-0.48%)
Mar 17, 2015 35.84 36.24 35.63 36.22 2,337,699 +0.06(+0.18%)
Mar 16, 2015 35.36 36.17 35.30 36.16 2,724,701 +0.91(+2.58%)
Mar 13, 2015 35.19 35.28 34.92 35.25 1,954,366 +0.09(+0.26%)
Mar 12, 2015 34.73 35.25 34.71 35.16 1,788,557 +0.10(+0.29%)
Mar 11, 2015 35.49 35.71 34.96 35.06 2,275,494 -0.15(-0.43%)
Mar 10, 2015 35.53 35.76 35.20 35.21 3,015,376 -0.53(-1.48%)
Mar 09, 2015 35.97 36.36 35.69 35.74 3,142,151 +0.07(+0.20%)
Mar 06, 2015 35.56 36.09 35.34 35.67 4,201,776 +0.06(+0.17%)
Mar 05, 2015 35.44 35.97 35.27 35.61 2,602,295 +0.22(+0.62%)
Mar 04, 2015 35.01 35.56 34.77 35.39 3,300,227 +0.30(+0.85%)
Mar 03, 2015 35.57 35.69 35.05 35.09 4,227,878 -0.48(-1.35%)
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.