Maxim Integrated (NQ: MXIM )

84.58 USD +1.54 (+1.85%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.55 33.42 32.41 33.40 3,233,922 +1.18(+3.65%)
Jan 28, 2016 31.21 32.67 30.33 32.22 2,305,929 +0.17(+0.55%)
Jan 27, 2016 32.12 32.42 31.69 32.05 3,762,550 -0.32(-0.99%)
Jan 26, 2016 31.50 32.62 31.50 32.37 3,311,580 +0.74(+2.34%)
Jan 25, 2016 31.85 32.05 31.24 31.63 4,116,043 -0.56(-1.74%)
Jan 22, 2016 32.08 33.36 31.84 32.19 6,025,411 +1.16(+3.74%)
Jan 21, 2016 31.55 31.79 30.92 31.03 4,435,298 -0.13(-0.42%)
Jan 20, 2016 31.00 31.59 30.71 31.16 3,735,667 +0.09(+0.29%)
Jan 19, 2016 32.30 32.35 30.89 31.07 3,347,847 -0.92(-2.88%)
Jan 15, 2016 30.43 31.99 31.99 31.99 5,002,700 -0.32(-0.99%)
Jan 14, 2016 32.36 32.74 32.06 32.31 3,941,720 +0.20(+0.62%)
Jan 13, 2016 33.27 33.57 32.09 32.11 2,810,728 -1.04(-3.14%)
Jan 12, 2016 33.36 33.64 32.99 33.15 3,036,740 +0.09(+0.27%)
Jan 11, 2016 32.45 33.44 32.45 33.06 5,380,920 +0.73(+2.26%)
Jan 08, 2016 34.53 34.68 32.21 32.33 8,204,104 -1.93(-5.63%)
Jan 07, 2016 34.49 34.57 33.81 34.26 5,323,310 -0.92(-2.62%)
Jan 06, 2016 35.74 35.99 35.05 35.18 4,406,419 -1.05(-2.90%)
Jan 05, 2016 36.78 37.32 36.19 36.23 3,423,675 -0.44(-1.20%)
Jan 04, 2016 37.30 37.42 36.29 36.67 3,159,217 -1.33(-3.50%)
Dec 31, 2015 38.24 38.00 38.00 38.00 1,517,700 -0.41(-1.07%)
Dec 30, 2015 38.77 38.85 37.91 38.41 1,540,052 -0.38(-0.98%)
Dec 29, 2015 37.90 38.93 37.82 38.79 1,493,656 +0.95(+2.51%)
Dec 28, 2015 37.81 38.00 37.33 37.84 811,345 -0.03(-0.08%)
Dec 24, 2015 37.46 37.87 37.87 37.87 505,400 +0.28(+0.74%)
Dec 23, 2015 37.46 37.81 37.46 37.59 1,371,333 +0.29(+0.76%)
Dec 22, 2015 37.76 37.97 37.05 37.30 1,566,672 -0.35(-0.94%)
Dec 21, 2015 37.67 37.76 37.20 37.66 1,541,572 +0.42(+1.13%)
Dec 18, 2015 37.56 37.84 37.08 37.24 11,723,891 -0.35(-0.93%)
Dec 17, 2015 38.48 38.65 37.58 37.59 2,620,365 -0.74(-1.93%)
Dec 16, 2015 38.63 38.84 37.83 38.33 1,856,721 +0.04(+0.10%)
Dec 15, 2015 38.31 38.68 37.76 38.29 2,920,740 +0.23(+0.60%)
Dec 14, 2015 37.91 38.48 37.63 38.06 3,672,432 +0.27(+0.71%)
Dec 11, 2015 37.55 38.40 37.53 37.79 3,362,814 -0.08(-0.21%)
Dec 10, 2015 37.05 38.03 36.67 37.87 3,465,799 +0.76(+2.05%)
Dec 09, 2015 37.41 37.59 36.86 37.11 2,632,519 +0.51(+1.39%)
Dec 08, 2015 37.42 37.46 36.40 36.60 2,376,873 -1.06(-2.81%)
Dec 07, 2015 37.91 38.13 37.29 37.66 2,179,322 -0.49(-1.28%)
Dec 04, 2015 36.32 38.20 36.23 38.15 3,606,763 +1.21(+3.28%)
Dec 03, 2015 39.00 39.00 36.71 36.94 5,396,170 -1.75(-4.52%)
Dec 02, 2015 38.53 38.89 38.45 38.69 2,782,894 +0.00(+0.00%)
Dec 01, 2015 39.15 39.29 38.53 38.69 2,199,024 -0.08(-0.21%)
Nov 30, 2015 39.14 39.19 38.43 38.77 2,848,719 -0.39(-1.00%)
Nov 27, 2015 38.78 39.20 38.62 39.16 619,118 +0.33(+0.85%)
Nov 25, 2015 38.64 38.83 38.83 38.83 1,633,600 +0.11(+0.28%)
Nov 24, 2015 38.33 39.02 38.24 38.72 3,136,975 +0.26(+0.68%)
Nov 23, 2015 39.61 39.77 38.44 38.46 4,428,359 -1.53(-3.83%)
Nov 20, 2015 39.92 40.35 39.38 39.99 2,621,866 +0.34(+0.86%)
Nov 19, 2015 39.23 39.83 39.04 39.65 1,489,924 +0.24(+0.61%)
Nov 18, 2015 39.00 39.58 38.80 39.41 1,973,097 +0.72(+1.86%)
Nov 17, 2015 38.56 39.24 38.56 38.69 1,439,693 -0.46(-1.17%)
Nov 16, 2015 38.48 39.24 38.48 39.15 1,758,291 +0.32(+0.82%)
Nov 13, 2015 39.27 39.35 38.76 38.83 2,307,085 -0.50(-1.27%)
Nov 12, 2015 39.36 40.01 39.26 39.33 1,913,485 -0.30(-0.76%)
Nov 11, 2015 39.49 39.99 39.49 39.63 1,985,980 +0.13(+0.33%)
Nov 10, 2015 39.65 39.81 39.17 39.50 2,378,724 -0.52(-1.30%)
Nov 09, 2015 40.60 40.86 40.00 40.02 2,214,644 -0.54(-1.33%)
Nov 06, 2015 40.26 40.97 40.26 40.56 2,796,710 -0.15(-0.37%)
Nov 05, 2015 40.90 41.36 40.55 40.71 1,767,586 -0.36(-0.88%)
Nov 04, 2015 41.46 41.46 40.98 41.07 1,947,128 -0.15(-0.36%)
Nov 03, 2015 41.20 41.43 40.74 41.22 2,127,381 -0.10(-0.24%)
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.