Maxim Integrated (NQ: MXIM )

93.62 USD -2.41 (-2.51%)
Official Closing Price Updated: 5:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 57.15 57.41 56.58 56.67 894,900 -0.63(-1.10%)
Nov 27, 2019 57.08 57.71 57.03 57.30 1,391,800 +0.41(+0.72%)
Nov 26, 2019 56.50 57.01 56.16 56.89 1,824,999 -0.05(-0.09%)
Nov 25, 2019 55.30 57.01 55.30 56.94 3,581,928 +1.65(+2.98%)
Nov 22, 2019 55.29 55.49 54.78 55.29 1,863,200 +0.36(+0.66%)
Nov 21, 2019 55.24 55.62 54.27 54.93 2,486,924 -0.54(-0.97%)
Nov 20, 2019 55.85 56.33 55.24 55.47 2,138,012 -0.53(-0.95%)
Nov 19, 2019 56.90 57.08 55.85 56.00 4,021,538 -0.62(-1.10%)
Nov 18, 2019 57.59 57.74 56.53 56.62 1,954,024 -1.19(-2.06%)
Nov 15, 2019 58.38 58.42 56.98 57.81 3,465,100 +0.03(+0.05%)
Nov 14, 2019 58.44 58.58 57.71 57.78 3,041,958 -0.68(-1.16%)
Nov 13, 2019 58.18 58.62 57.67 58.46 2,075,416 +0.07(+0.12%)
Nov 12, 2019 59.12 59.49 58.26 58.39 2,419,277 -0.71(-1.20%)
Nov 11, 2019 59.06 59.12 58.76 59.10 1,159,252 -0.45(-0.76%)
Nov 08, 2019 59.25 59.63 58.95 59.55 1,366,100 -0.05(-0.08%)
Nov 07, 2019 60.30 60.39 59.26 59.60 1,398,678 -0.04(-0.07%)
Nov 06, 2019 60.64 60.64 59.30 59.64 1,788,380 -1.23(-2.02%)
Nov 05, 2019 60.69 61.15 60.14 60.87 1,758,844 +0.32(+0.53%)
Nov 04, 2019 61.38 61.55 60.32 60.55 1,680,974 +0.00(+0.00%)
Nov 01, 2019 59.11 60.60 59.11 60.55 1,516,100 +1.89(+3.22%)
Oct 31, 2019 58.70 58.87 57.05 58.66 2,024,101 -0.21(-0.36%)
Oct 30, 2019 62.00 62.11 58.70 58.87 3,354,026 +0.21(+0.36%)
Oct 29, 2019 58.19 59.38 58.18 58.66 3,618,855 +0.68(+1.17%)
Oct 28, 2019 57.63 58.15 57.60 57.98 2,202,126 +0.82(+1.43%)
Oct 25, 2019 57.25 57.74 56.97 57.16 1,826,700 +0.03(+0.05%)
Oct 24, 2019 56.96 57.41 56.69 57.13 1,796,126 +0.63(+1.12%)
Oct 23, 2019 56.99 57.70 56.05 56.50 2,781,160 -2.11(-3.60%)
Oct 22, 2019 58.81 59.02 58.32 58.61 1,175,073 +0.09(+0.15%)
Oct 21, 2019 58.33 58.60 57.96 58.52 1,424,730 +0.77(+1.33%)
Oct 18, 2019 58.01 58.37 57.40 57.75 1,013,700 -0.39(-0.67%)
Oct 17, 2019 58.22 58.52 57.53 58.14 659,253 +0.40(+0.68%)
Oct 16, 2019 58.05 58.72 57.51 57.74 1,213,560 -0.76(-1.29%)
Oct 15, 2019 57.78 58.70 57.75 58.50 1,015,567 +0.82(+1.42%)
Oct 14, 2019 57.71 57.77 57.26 57.68 984,268 -0.06(-0.10%)
Oct 11, 2019 57.75 58.68 57.69 57.74 1,815,000 +0.83(+1.46%)
Oct 10, 2019 56.48 57.37 56.01 56.91 819,415 +0.62(+1.10%)
Oct 09, 2019 56.20 56.65 55.86 56.29 870,726 +0.82(+1.48%)
Oct 08, 2019 56.33 56.38 55.00 55.47 1,204,977 -1.45(-2.55%)
Oct 07, 2019 57.41 57.53 56.90 56.92 992,773 -0.62(-1.08%)
Oct 04, 2019 56.71 57.59 56.71 57.54 999,100 +1.00(+1.77%)
Oct 03, 2019 55.96 56.78 55.02 56.54 1,314,484 +0.74(+1.33%)
Oct 02, 2019 56.49 56.77 55.38 55.80 1,314,870 -1.03(-1.81%)
Oct 01, 2019 58.04 59.06 56.63 56.83 1,442,515 -1.08(-1.86%)
Sep 30, 2019 57.63 57.96 57.14 57.91 1,165,279 +0.69(+1.21%)
Sep 27, 2019 56.90 58.27 56.83 57.22 1,578,000 -1.14(-1.95%)
Sep 26, 2019 58.70 58.99 58.15 58.36 940,246 -0.38(-0.65%)
Sep 25, 2019 56.72 58.95 56.71 58.74 1,400,778 +1.59(+2.78%)
Sep 24, 2019 58.21 58.53 56.83 57.15 1,671,934 -0.79(-1.36%)
Sep 23, 2019 57.05 58.36 56.62 57.94 1,470,727 +0.99(+1.74%)
Sep 20, 2019 58.00 58.32 56.76 56.95 3,176,400 -1.53(-2.62%)
Sep 19, 2019 59.00 59.25 58.44 58.48 1,174,419 -0.31(-0.53%)
Sep 18, 2019 58.67 58.92 58.08 58.79 1,457,120 +0.09(+0.15%)
Sep 17, 2019 58.95 58.95 58.29 58.70 1,436,958 -0.30(-0.51%)
Sep 16, 2019 58.98 59.23 58.32 59.00 1,482,484 -0.59(-0.99%)
Sep 13, 2019 60.23 60.35 59.55 59.59 1,482,600 -0.19(-0.32%)
Sep 12, 2019 60.00 60.21 59.45 59.78 1,741,662 +0.01(+0.02%)
Sep 11, 2019 58.52 59.80 58.14 59.77 2,466,305 +1.43(+2.45%)
Sep 10, 2019 57.28 58.34 56.74 58.34 2,141,606 +0.76(+1.32%)
Sep 09, 2019 57.42 57.87 57.16 57.58 1,087,506 +0.66(+1.16%)
Sep 06, 2019 56.87 57.30 56.60 56.92 1,537,600 +0.27(+0.48%)
Sep 05, 2019 56.32 57.34 56.32 56.65 1,927,958 +1.22(+2.20%)
Sep 04, 2019 54.62 55.53 54.55 55.43 1,838,300 +1.68(+3.13%)
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.