Maxim Integrated (NQ: MXIM )

82.41 USD +1.03 (+1.27%)
Official Closing Price Updated: 3:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 39.54 39.90 39.52 39.63 1,413,447 +0.20(+0.51%)
Oct 28, 2016 39.60 39.98 39.40 39.43 1,538,990 -0.19(-0.48%)
Oct 27, 2016 40.03 40.09 39.50 39.62 1,308,667 -0.28(-0.70%)
Oct 26, 2016 39.84 40.00 39.71 39.90 1,561,304 -0.13(-0.32%)
Oct 25, 2016 40.38 40.52 39.94 40.03 1,590,900 -0.34(-0.84%)
Oct 24, 2016 40.00 40.39 39.93 40.37 1,689,159 +0.54(+1.36%)
Oct 21, 2016 40.93 40.93 38.97 39.83 3,065,182 +0.73(+1.87%)
Oct 20, 2016 39.12 39.45 38.95 39.10 3,187,773 -0.01(-0.03%)
Oct 19, 2016 38.68 39.19 38.55 39.11 2,300,085 +0.21(+0.54%)
Oct 18, 2016 38.57 39.24 38.39 38.90 2,941,528 +0.70(+1.83%)
Oct 17, 2016 38.14 38.55 38.06 38.20 1,317,755 +0.00(+0.00%)
Oct 14, 2016 37.82 38.53 37.79 38.20 2,079,916 +0.62(+1.65%)
Oct 13, 2016 37.59 37.75 37.25 37.58 2,042,237 -0.29(-0.77%)
Oct 12, 2016 37.99 38.17 37.59 37.87 1,857,779 -0.19(-0.50%)
Oct 11, 2016 38.25 38.58 37.51 38.06 3,858,770 -0.61(-1.58%)
Oct 10, 2016 40.20 40.35 38.62 38.67 3,020,091 -1.53(-3.81%)
Oct 07, 2016 40.12 40.24 39.70 40.20 1,965,714 +0.13(+0.32%)
Oct 06, 2016 39.57 40.11 39.51 40.07 2,685,326 +0.32(+0.81%)
Oct 05, 2016 39.81 40.17 39.75 39.75 2,459,426 +0.12(+0.30%)
Oct 04, 2016 39.86 40.11 39.47 39.63 1,561,814 -0.13(-0.33%)
Oct 03, 2016 40.02 40.21 39.71 39.76 1,334,603 -0.17(-0.43%)
Sep 30, 2016 39.70 40.18 39.57 39.93 2,587,483 +0.44(+1.11%)
Sep 29, 2016 39.22 39.75 38.73 39.49 2,819,758 +0.20(+0.51%)
Sep 28, 2016 39.37 39.53 39.12 39.29 1,216,855 +0.06(+0.15%)
Sep 27, 2016 38.54 39.31 38.34 39.23 1,359,303 +0.58(+1.50%)
Sep 26, 2016 38.84 38.92 38.54 38.65 2,170,935 -0.35(-0.90%)
Sep 23, 2016 39.18 39.36 38.74 39.00 1,486,114 -0.25(-0.64%)
Sep 22, 2016 39.06 39.28 38.76 39.25 1,699,595 +0.43(+1.11%)
Sep 21, 2016 38.80 38.92 38.43 38.82 1,752,617 +0.16(+0.41%)
Sep 20, 2016 38.95 39.10 38.56 38.66 2,121,453 -0.02(-0.05%)
Sep 19, 2016 39.08 39.40 38.59 38.68 1,886,392 -0.13(-0.33%)
Sep 16, 2016 39.32 39.32 38.40 38.81 4,575,902 -0.18(-0.46%)
Sep 15, 2016 38.58 39.19 38.39 38.99 1,815,136 +0.49(+1.27%)
Sep 14, 2016 38.29 38.75 38.10 38.50 1,639,536 +0.33(+0.86%)
Sep 13, 2016 38.54 38.87 38.07 38.17 1,737,027 -0.54(-1.39%)
Sep 12, 2016 37.99 38.78 37.94 38.71 2,276,854 +0.45(+1.18%)
Sep 09, 2016 39.24 39.60 37.83 38.26 3,798,169 -1.39(-3.51%)
Sep 08, 2016 39.57 39.84 39.51 39.65 2,686,088 +0.02(+0.05%)
Sep 07, 2016 40.00 40.25 39.49 39.63 3,319,139 -0.92(-2.27%)
Sep 06, 2016 41.18 41.34 40.45 40.55 1,775,616 -0.57(-1.39%)
Sep 02, 2016 41.25 41.12 41.12 41.12 1,486,500 -0.08(-0.19%)
Sep 01, 2016 40.72 41.21 40.46 41.20 1,753,674 +0.48(+1.18%)
Aug 31, 2016 40.80 41.09 40.71 40.72 2,475,727 -0.17(-0.42%)
Aug 30, 2016 40.94 41.36 40.51 40.89 1,394,550 +0.06(+0.15%)
Aug 29, 2016 41.10 41.21 40.74 40.83 1,380,892 -0.25(-0.61%)
Aug 26, 2016 40.95 41.62 40.87 41.08 2,765,540 +0.17(+0.42%)
Aug 25, 2016 40.70 41.13 40.58 40.91 1,808,812 +0.04(+0.10%)
Aug 24, 2016 40.88 41.05 40.71 40.87 1,419,945 -0.10(-0.24%)
Aug 23, 2016 41.20 41.30 40.96 40.97 1,327,489 +0.03(+0.07%)
Aug 22, 2016 41.02 41.35 40.84 40.94 1,428,584 -0.05(-0.12%)
Aug 19, 2016 40.19 41.18 40.19 40.99 1,809,549 +0.29(+0.71%)
Aug 18, 2016 40.54 40.77 40.46 40.70 1,679,206 +0.18(+0.44%)
Aug 17, 2016 40.23 40.57 40.03 40.52 1,911,864 +0.21(+0.52%)
Aug 16, 2016 40.47 40.53 40.17 40.31 1,722,325 -0.68(-1.66%)
Aug 15, 2016 40.78 41.19 40.78 40.99 1,831,390 +0.08(+0.20%)
Aug 12, 2016 40.76 41.09 40.57 40.91 1,397,295 +0.16(+0.39%)
Aug 11, 2016 41.10 41.10 40.72 40.75 2,047,388 -0.17(-0.42%)
Aug 10, 2016 40.98 41.05 40.60 40.92 2,397,878 +0.03(+0.07%)
Aug 09, 2016 40.74 41.09 40.69 40.89 2,947,632 +0.34(+0.84%)
Aug 08, 2016 40.69 40.90 40.47 40.55 2,206,997 -0.18(-0.44%)
Aug 05, 2016 41.13 41.13 40.67 40.73 2,416,947 -0.10(-0.24%)
Aug 04, 2016 40.49 41.02 40.01 40.83 2,078,927 +0.32(+0.79%)
Aug 03, 2016 40.06 40.53 39.83 40.51 1,866,662 +0.34(+0.85%)
Aug 02, 2016 40.81 41.15 40.03 40.17 1,739,610 -0.92(-2.24%)
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.