Maxim Integrated (NQ: MXIM )

81.75 USD +1.28 (+1.59%)
Official Closing Price Updated: 7:45 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 30.04 30.36 29.81 30.26 4,752,120 +0.08(+0.27%)
Jan 30, 2014 30.00 30.25 29.62 30.18 3,741,847 +0.51(+1.72%)
Jan 29, 2014 29.76 30.12 29.47 29.67 4,432,792 -0.25(-0.84%)
Jan 28, 2014 29.34 30.09 29.00 29.92 7,564,843 +1.33(+4.65%)
Jan 27, 2014 29.40 29.40 28.58 28.59 3,848,006 -0.61(-2.09%)
Jan 24, 2014 29.62 30.20 29.01 29.20 6,753,261 +0.32(+1.11%)
Jan 23, 2014 28.71 28.88 28.50 28.88 3,505,660 +0.01(+0.03%)
Jan 22, 2014 28.78 29.05 28.59 28.87 2,989,255 +0.17(+0.59%)
Jan 21, 2014 28.80 28.89 28.59 28.70 3,086,569 +0.15(+0.53%)
Jan 17, 2014 28.45 28.55 28.55 28.55 3,290,600 +0.04(+0.14%)
Jan 16, 2014 28.20 28.52 27.72 28.51 6,086,900 +0.09(+0.32%)
Jan 15, 2014 28.24 28.64 28.24 28.42 5,248,251 +0.18(+0.64%)
Jan 14, 2014 28.08 28.57 28.08 28.24 3,638,041 +0.28(+1.00%)
Jan 13, 2014 28.27 28.43 27.92 27.96 2,888,327 -0.19(-0.67%)
Jan 10, 2014 28.11 28.54 28.10 28.15 3,927,602 -0.29(-1.02%)
Jan 09, 2014 28.81 28.94 28.44 28.44 2,148,912 -0.34(-1.18%)
Jan 08, 2014 28.89 29.04 28.78 28.78 2,094,547 +0.00(+0.00%)
Jan 07, 2014 28.99 29.06 28.75 28.78 3,162,152 -0.18(-0.62%)
Jan 06, 2014 28.84 28.99 28.49 28.96 4,692,284 +0.23(+0.80%)
Jan 03, 2014 28.50 28.86 28.04 28.73 6,138,177 +0.87(+3.12%)
Jan 02, 2014 27.70 27.94 27.59 27.86 3,148,856 -0.04(-0.14%)
Dec 31, 2013 28.08 27.90 27.90 27.90 2,782,800 -0.01(-0.04%)
Dec 30, 2013 28.09 28.37 27.77 27.91 3,035,039 -0.19(-0.68%)
Dec 27, 2013 28.10 28.21 28.02 28.10 1,812,492 -0.05(-0.18%)
Dec 26, 2013 28.38 28.40 28.04 28.15 1,202,434 -0.16(-0.57%)
Dec 24, 2013 28.29 28.44 28.29 28.31 986,357 +0.11(+0.39%)
Dec 23, 2013 28.52 28.53 28.19 28.20 1,847,511 -0.12(-0.42%)
Dec 20, 2013 27.91 28.36 27.87 28.32 6,010,118 +0.39(+1.40%)
Dec 19, 2013 28.38 28.41 27.70 27.93 3,900,316 -0.48(-1.69%)
Dec 18, 2013 28.11 28.48 27.62 28.41 3,848,977 +0.45(+1.61%)
Dec 17, 2013 28.03 28.11 27.70 27.96 3,310,544 +0.05(+0.18%)
Dec 16, 2013 27.92 28.27 27.88 27.91 3,307,375 +0.17(+0.61%)
Dec 13, 2013 27.65 27.75 27.40 27.74 2,680,705 +0.14(+0.51%)
Dec 12, 2013 27.91 28.03 27.50 27.60 2,271,126 -0.32(-1.15%)
Dec 11, 2013 28.22 28.42 27.86 27.92 2,157,865 -0.34(-1.20%)
Dec 10, 2013 28.21 28.38 28.08 28.26 1,098,672 -0.02(-0.07%)
Dec 09, 2013 28.50 28.58 28.23 28.28 1,316,218 -0.18(-0.63%)
Dec 06, 2013 28.22 28.51 28.22 28.46 0 +0.42(+1.50%)
Dec 05, 2013 28.14 28.27 27.92 28.04 2,506,014 -0.19(-0.67%)
Dec 04, 2013 28.39 28.50 28.11 28.23 0 -0.21(-0.74%)
Dec 03, 2013 28.18 28.59 28.18 28.44 3,091,486 +0.22(+0.78%)
Dec 02, 2013 28.65 28.67 28.18 28.22 1,967,677 -0.26(-0.91%)
Nov 29, 2013 28.15 28.67 28.15 28.48 0 -0.06(-0.21%)
Nov 27, 2013 28.40 28.57 28.22 28.54 0 +0.13(+0.46%)
Nov 26, 2013 28.47 28.59 28.33 28.41 0 +0.01(+0.04%)
Nov 25, 2013 28.62 28.62 28.24 28.40 2,707,255 +0.01(+0.04%)
Nov 22, 2013 28.49 28.56 28.31 28.39 0 -0.09(-0.32%)
Nov 21, 2013 28.40 28.54 28.30 28.48 2,015,949 +0.22(+0.78%)
Nov 20, 2013 28.78 28.80 28.22 28.26 2,435,255 -0.40(-1.40%)
Nov 19, 2013 28.98 29.05 28.55 28.66 2,261,543 -0.53(-1.82%)
Nov 18, 2013 29.41 29.55 29.12 29.19 3,200,576 +0.00(+0.00%)
Nov 15, 2013 29.49 29.59 29.18 29.19 0 -0.18(-0.61%)
Nov 14, 2013 29.30 29.43 29.22 29.37 0 +0.02(+0.07%)
Nov 13, 2013 28.96 29.41 28.94 29.35 2,701,606 +0.24(+0.82%)
Nov 12, 2013 29.08 29.21 28.93 29.11 0 -0.03(-0.10%)
Nov 11, 2013 29.01 29.42 28.82 29.14 3,230,389 +0.27(+0.94%)
Nov 08, 2013 28.49 28.98 28.40 28.87 0 +0.38(+1.32%)
Nov 07, 2013 29.43 29.43 28.44 28.50 4,231,841 -0.75(-2.58%)
Nov 06, 2013 29.02 29.25 28.91 29.25 2,695,356 +0.06(+0.21%)
Nov 05, 2013 29.20 29.43 28.78 29.19 11,160,050 -0.12(-0.41%)
Nov 04, 2013 29.41 29.47 29.16 29.31 2,076,446 -0.06(-0.20%)
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.