Maxim Integrated (NQ: MXIM )

84.01 USD -0.21 (-0.25%)
Official Closing Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.26 54.86 53.99 54.27 2,557,553 -0.19(-0.35%)
Jan 30, 2019 54.35 55.20 52.45 54.46 4,613,510 -0.52(-0.95%)
Jan 29, 2019 55.88 55.88 54.94 54.98 2,365,641 -0.62(-1.12%)
Jan 28, 2019 54.56 55.89 54.42 55.60 2,729,404 -0.67(-1.19%)
Jan 25, 2019 55.22 56.69 54.83 56.27 2,632,000 +1.73(+3.17%)
Jan 24, 2019 52.75 55.16 52.62 54.54 3,138,772 +2.51(+4.82%)
Jan 23, 2019 52.09 52.48 51.37 52.03 2,483,622 +0.14(+0.27%)
Jan 22, 2019 53.15 53.22 51.52 51.89 3,164,991 -1.72(-3.21%)
Jan 18, 2019 53.14 53.75 52.50 53.61 1,971,700 +0.90(+1.71%)
Jan 17, 2019 52.10 52.90 51.41 52.71 1,748,730 +0.65(+1.25%)
Jan 16, 2019 51.68 52.59 51.17 52.06 1,870,065 +0.37(+0.72%)
Jan 15, 2019 51.47 52.07 51.44 51.69 1,539,555 +0.57(+1.12%)
Jan 14, 2019 52.21 52.39 51.07 51.12 2,790,181 -1.74(-3.29%)
Jan 11, 2019 51.39 53.17 51.25 52.86 2,139,300 +1.14(+2.20%)
Jan 10, 2019 50.94 51.80 50.82 51.72 1,541,428 +0.55(+1.07%)
Jan 09, 2019 50.35 51.45 50.29 51.17 1,985,580 +1.35(+2.71%)
Jan 08, 2019 50.91 51.11 49.48 49.82 2,974,839 -0.76(-1.50%)
Jan 07, 2019 49.83 51.19 49.31 50.58 2,741,808 +0.52(+1.04%)
Jan 04, 2019 48.05 50.13 48.05 50.06 3,600,000 +2.11(+4.40%)
Jan 03, 2019 49.72 50.25 47.83 47.95 3,661,166 -2.89(-5.68%)
Jan 02, 2019 49.67 51.28 49.65 50.84 3,147,115 -0.01(-0.02%)
Dec 31, 2018 50.61 51.09 50.21 50.85 2,021,900 +0.72(+1.44%)
Dec 28, 2018 50.06 51.03 49.77 50.13 2,011,400 +0.16(+0.32%)
Dec 27, 2018 48.57 49.97 48.32 49.97 2,290,704 +0.65(+1.32%)
Dec 26, 2018 47.09 49.35 46.76 49.32 3,229,496 +2.66(+5.70%)
Dec 24, 2018 48.09 48.49 46.64 46.66 1,799,900 -1.56(-3.24%)
Dec 21, 2018 49.69 50.28 48.13 48.22 5,079,100 -0.60(-1.23%)
Dec 20, 2018 49.26 50.17 48.32 48.82 3,602,537 -0.55(-1.11%)
Dec 19, 2018 52.06 52.09 49.28 49.37 4,398,967 -2.71(-5.20%)
Dec 18, 2018 52.42 53.03 51.92 52.08 2,688,202 -0.12(-0.23%)
Dec 17, 2018 52.73 53.37 51.94 52.20 2,831,830 -0.58(-1.10%)
Dec 14, 2018 53.12 53.79 52.77 52.78 2,424,200 -0.60(-1.12%)
Dec 13, 2018 54.29 54.51 53.10 53.38 2,757,705 -0.80(-1.48%)
Dec 12, 2018 54.00 54.57 53.31 54.18 2,561,509 +1.09(+2.05%)
Dec 11, 2018 54.36 54.65 52.83 53.09 4,758,790 -0.24(-0.45%)
Dec 10, 2018 52.92 53.49 52.40 53.33 4,062,368 +0.43(+0.81%)
Dec 07, 2018 53.76 54.32 52.57 52.90 3,005,000 -1.58(-2.90%)
Dec 06, 2018 53.53 54.73 53.50 54.48 6,207,984 -0.34(-0.62%)
Dec 04, 2018 57.02 57.04 54.75 54.82 6,388,600 -2.27(-3.98%)
Dec 03, 2018 56.97 57.24 56.08 57.09 5,665,782 +1.17(+2.09%)
Nov 30, 2018 55.22 55.99 54.61 55.92 55,822,900 +0.58(+1.05%)
Nov 29, 2018 56.19 56.30 55.20 55.34 5,939,044 -0.88(-1.57%)
Nov 28, 2018 55.57 56.50 54.77 56.22 5,484,833 +0.62(+1.12%)
Nov 27, 2018 55.79 56.46 54.98 55.60 11,137,362 +2.22(+4.16%)
Nov 26, 2018 53.58 53.63 52.78 53.38 2,530,162 +0.62(+1.18%)
Nov 23, 2018 51.92 52.96 51.92 52.76 641,100 +0.27(+0.51%)
Nov 21, 2018 52.49 52.49 52.49 0 +0.44(+0.85%)
Nov 20, 2018 51.07 52.81 51.05 52.05 2,426,740 +0.05(+0.10%)
Nov 19, 2018 53.20 53.58 51.97 52.00 2,310,770 -1.32(-2.48%)
Nov 16, 2018 52.35 53.60 52.24 53.32 2,453,800 -0.11(-0.21%)
Nov 15, 2018 51.39 53.46 51.08 53.43 2,323,269 +1.74(+3.37%)
Nov 14, 2018 52.06 52.32 51.30 51.69 2,805,850 +0.25(+0.49%)
Nov 13, 2018 51.67 52.68 51.37 51.44 2,941,273 +0.13(+0.25%)
Nov 12, 2018 51.15 51.68 50.88 51.31 2,871,099 -0.78(-1.50%)
Nov 09, 2018 52.58 53.17 51.49 52.09 5,706,000 -1.13(-2.12%)
Nov 08, 2018 52.18 53.51 52.02 53.22 2,972,813 +0.58(+1.10%)
Nov 07, 2018 52.36 52.89 51.88 52.64 2,407,738 +0.96(+1.86%)
Nov 06, 2018 51.33 52.33 51.30 51.68 2,429,688 +0.27(+0.53%)
Nov 05, 2018 51.75 52.01 50.79 51.41 2,288,358 -0.50(-0.96%)
Nov 02, 2018 53.70 53.70 51.27 51.91 4,178,800 -1.21(-2.28%)
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.