Maxim Integrated (NQ: MXIM )

81.70 USD -0.05 (-0.06%)
Official Closing Price Updated: 4:20 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.58 45.79 45.30 45.44 2,080,687 -0.03(-0.07%)
Jul 28, 2017 45.45 45.62 45.16 45.47 1,984,491 -0.11(-0.24%)
Jul 27, 2017 45.30 45.72 45.11 45.58 3,397,573 +0.39(+0.86%)
Jul 26, 2017 44.93 45.19 44.70 45.19 2,273,600 +0.57(+1.28%)
Jul 25, 2017 44.46 44.87 44.20 44.62 3,397,557 +0.10(+0.22%)
Jul 24, 2017 45.00 45.16 44.38 44.52 2,514,152 -0.58(-1.29%)
Jul 21, 2017 45.63 46.40 43.98 45.10 7,633,005 -2.74(-5.73%)
Jul 20, 2017 47.29 48.03 47.28 47.84 2,885,387 +0.73(+1.55%)
Jul 19, 2017 47.46 47.48 46.94 47.11 2,000,879 +0.17(+0.36%)
Jul 18, 2017 46.83 47.00 46.72 46.94 1,065,969 +0.00(+0.00%)
Jul 17, 2017 47.09 47.39 46.94 46.94 1,562,497 -0.16(-0.34%)
Jul 14, 2017 46.98 47.12 46.79 47.10 1,246,809 +0.43(+0.92%)
Jul 13, 2017 46.82 47.02 46.56 46.67 1,137,583 -0.03(-0.06%)
Jul 12, 2017 46.52 46.98 46.24 46.70 2,047,552 +0.54(+1.17%)
Jul 11, 2017 45.97 46.39 45.84 46.16 1,832,670 +0.13(+0.28%)
Jul 10, 2017 45.82 46.13 45.53 46.03 1,591,124 +0.29(+0.63%)
Jul 07, 2017 45.09 45.97 44.98 45.74 1,335,842 +0.80(+1.78%)
Jul 06, 2017 44.65 45.31 44.46 44.94 1,564,939 -0.03(-0.07%)
Jul 05, 2017 44.46 45.13 44.46 44.97 2,663,914 +0.78(+1.77%)
Jul 03, 2017 45.14 45.23 44.18 44.19 975,734 -0.71(-1.58%)
Jun 30, 2017 44.89 45.11 44.35 44.90 2,352,889 +0.46(+1.04%)
Jun 29, 2017 44.97 45.03 44.09 44.44 2,116,545 -0.61(-1.35%)
Jun 28, 2017 45.02 45.19 44.62 45.05 2,159,842 +0.32(+0.72%)
Jun 27, 2017 45.64 45.64 44.68 44.73 1,637,735 -1.05(-2.29%)
Jun 26, 2017 46.07 46.26 44.31 45.78 1,441,522 -0.14(-0.30%)
Jun 23, 2017 45.97 45.92 2,705,262 +0.17(+0.37%)
Jun 22, 2017 46.04 46.15 45.48 45.75 1,751,430 -0.26(-0.57%)
Jun 21, 2017 45.80 46.04 45.52 46.01 1,717,276 +0.37(+0.81%)
Jun 20, 2017 46.38 46.50 45.32 45.64 3,282,714 -0.85(-1.83%)
Jun 19, 2017 46.76 46.86 46.37 46.49 2,652,142 +0.24(+0.52%)
Jun 16, 2017 46.75 46.90 46.09 46.25 3,454,710 -0.61(-1.30%)
Jun 15, 2017 46.47 47.22 46.28 46.86 1,591,414 -0.16(-0.34%)
Jun 14, 2017 47.28 47.73 46.57 47.02 1,849,583 -0.12(-0.25%)
Jun 13, 2017 47.14 47.38 46.53 47.14 2,358,075 +0.42(+0.90%)
Jun 12, 2017 46.53 46.94 45.64 46.72 3,788,390 -0.36(-0.76%)
Jun 09, 2017 49.50 49.70 46.42 47.08 2,941,028 -2.33(-4.72%)
Jun 08, 2017 49.10 49.52 48.91 49.41 2,891,829 +0.39(+0.80%)
Jun 07, 2017 48.78 49.23 48.70 49.02 1,518,808 +0.47(+0.97%)
Jun 06, 2017 48.29 49.08 48.11 48.55 2,185,744 +0.04(+0.08%)
Jun 05, 2017 48.32 48.74 48.25 48.51 1,639,473 +0.09(+0.19%)
Jun 02, 2017 48.24 48.47 48.02 48.42 2,265,604 +0.30(+0.62%)
Jun 01, 2017 47.93 48.12 47.60 48.12 2,260,624 +0.32(+0.67%)
May 31, 2017 47.92 48.18 47.64 47.80 3,290,878 +0.10(+0.21%)
May 30, 2017 47.42 47.89 47.31 47.70 1,633,529 +0.00(+0.00%)
May 26, 2017 47.65 47.87 47.28 47.70 1,966,443 -0.04(-0.08%)
May 25, 2017 47.29 48.00 47.21 47.74 1,884,327 +0.56(+1.19%)
May 24, 2017 46.88 47.22 46.51 47.18 1,721,356 +0.34(+0.73%)
May 23, 2017 46.70 46.94 46.41 46.84 1,379,229 +0.15(+0.32%)
May 22, 2017 46.86 47.04 46.68 46.69 1,978,209 -0.16(-0.34%)
May 19, 2017 46.54 47.15 46.54 46.85 2,440,584 +0.40(+0.86%)
May 18, 2017 45.47 46.61 45.34 46.45 2,458,599 +0.94(+2.07%)
May 17, 2017 46.53 46.79 45.49 45.51 1,880,007 -1.43(-3.05%)
May 16, 2017 46.79 47.00 46.59 46.94 1,882,509 +0.12(+0.26%)
May 15, 2017 46.05 46.83 45.91 46.82 1,836,677 +0.79(+1.72%)
May 12, 2017 45.71 46.21 45.57 46.03 1,856,372 +0.31(+0.68%)
May 11, 2017 45.95 46.07 45.60 45.72 1,396,987 -0.40(-0.87%)
May 10, 2017 46.09 46.41 45.97 46.12 1,685,859 +0.22(+0.48%)
May 09, 2017 45.75 45.94 45.70 45.90 1,650,561 +0.21(+0.46%)
May 08, 2017 45.51 45.88 45.51 45.69 2,171,078 +0.18(+0.40%)
May 05, 2017 45.45 45.58 45.24 45.51 1,628,284 +0.13(+0.29%)
May 04, 2017 44.95 45.45 44.93 45.38 2,037,110 +0.49(+1.09%)
May 03, 2017 45.04 45.13 44.74 44.89 1,706,212 -0.19(-0.42%)
May 02, 2017 44.63 45.16 44.42 45.08 2,631,209 +0.37(+0.83%)
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.