Maxim Integrated (NQ: MXIM )

71.24 USD -1.63 (-2.24%)
Official Closing Price Updated: 4:32 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.55 61.68 59.87 60.12 2,145,900 -1.94(-3.13%)
Jan 30, 2020 60.63 62.15 60.41 62.06 2,747,743 +0.53(+0.86%)
Jan 29, 2020 64.10 64.35 61.52 61.53 3,785,114 -0.56(-0.90%)
Jan 28, 2020 60.64 62.56 60.64 62.09 3,669,520 +1.80(+2.99%)
Jan 27, 2020 61.08 61.20 60.28 60.29 1,961,985 -2.27(-3.63%)
Jan 24, 2020 64.00 64.17 62.09 62.56 1,833,700 -1.03(-1.62%)
Jan 23, 2020 62.75 63.61 62.21 63.59 2,182,127 +1.09(+1.74%)
Jan 22, 2020 62.32 63.30 62.01 62.50 1,956,958 +0.48(+0.77%)
Jan 21, 2020 60.90 62.43 60.80 62.02 2,805,443 +0.65(+1.06%)
Jan 17, 2020 62.21 62.38 61.04 61.37 2,484,800 -0.59(-0.95%)
Jan 16, 2020 61.26 61.98 61.26 61.96 1,559,033 +0.51(+0.83%)
Jan 15, 2020 62.12 62.12 61.25 61.45 1,320,039 -0.73(-1.18%)
Jan 14, 2020 61.84 62.85 61.40 62.19 2,123,501 +0.35(+0.57%)
Jan 13, 2020 61.61 62.12 61.40 61.83 1,646,375 +0.38(+0.63%)
Jan 10, 2020 62.26 62.39 61.26 61.45 1,723,200 -0.58(-0.94%)
Jan 09, 2020 62.20 62.31 61.44 62.03 1,585,043 +0.45(+0.73%)
Jan 08, 2020 61.79 61.99 61.31 61.58 1,239,984 -0.02(-0.03%)
Jan 07, 2020 60.96 61.76 60.43 61.60 2,342,639 +1.36(+2.27%)
Jan 06, 2020 60.70 60.77 60.14 60.24 2,222,610 -1.11(-1.82%)
Jan 03, 2020 61.32 62.09 61.25 61.35 2,021,300 -1.08(-1.73%)
Jan 02, 2020 62.07 62.43 61.41 62.43 2,274,241 +0.92(+1.50%)
Dec 31, 2019 61.38 61.63 61.19 61.51 1,456,100 -0.12(-0.19%)
Dec 30, 2019 61.48 61.69 61.02 61.63 953,484 +0.09(+0.15%)
Dec 27, 2019 61.83 62.00 61.34 61.54 838,000 -0.15(-0.24%)
Dec 26, 2019 61.29 61.79 61.18 61.69 714,239 +0.40(+0.65%)
Dec 24, 2019 61.43 61.58 61.23 61.29 473,000 -0.16(-0.26%)
Dec 23, 2019 62.00 62.70 61.43 61.45 1,485,012 -0.26(-0.42%)
Dec 20, 2019 61.83 62.00 60.92 61.71 5,127,500 +0.42(+0.69%)
Dec 19, 2019 60.87 61.34 60.65 61.29 1,781,597 +0.75(+1.24%)
Dec 18, 2019 60.56 60.72 60.02 60.54 2,510,410 -0.01(-0.02%)
Dec 17, 2019 60.77 60.78 60.40 60.55 1,513,106 +0.08(+0.13%)
Dec 16, 2019 60.33 60.73 60.03 60.47 2,096,323 +0.88(+1.48%)
Dec 13, 2019 59.34 60.33 58.66 59.59 2,147,100 +0.13(+0.22%)
Dec 12, 2019 57.75 59.53 57.75 59.46 2,115,096 +1.58(+2.73%)
Dec 11, 2019 57.13 58.01 57.09 57.88 1,202,011 +1.07(+1.88%)
Dec 10, 2019 57.25 57.84 56.67 56.81 1,663,773 -0.37(-0.65%)
Dec 09, 2019 57.33 57.70 57.16 57.18 1,417,846 -0.27(-0.47%)
Dec 06, 2019 57.54 57.83 57.42 57.45 1,535,000 +0.71(+1.25%)
Dec 05, 2019 56.79 57.10 56.45 56.74 1,215,275 +0.29(+0.51%)
Dec 04, 2019 56.08 57.26 56.08 56.45 2,201,415 +1.24(+2.25%)
Dec 03, 2019 55.55 55.58 54.47 55.21 2,016,411 -1.25(-2.21%)
Dec 02, 2019 56.80 56.97 55.94 56.46 2,233,177 -0.21(-0.37%)
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 2,075,516 +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%)
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.