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 (%)
Mar 31, 2020 49.34 50.21 48.18 48.61 2,852,271 -1.30(-2.60%)
Mar 30, 2020 48.51 50.09 47.62 49.91 2,221,167 +2.35(+4.94%)
Mar 27, 2020 48.42 49.44 47.50 47.56 2,357,800 -2.62(-5.22%)
Mar 26, 2020 49.21 50.43 48.42 50.18 3,799,101 +1.57(+3.23%)
Mar 25, 2020 47.85 50.73 46.20 48.61 3,753,575 +0.57(+1.19%)
Mar 24, 2020 47.70 48.69 46.67 48.04 5,047,565 +2.21(+4.82%)
Mar 23, 2020 45.14 46.69 43.36 45.83 3,548,922 +1.71(+3.88%)
Mar 20, 2020 46.07 46.60 43.78 44.12 4,074,900 -1.64(-3.58%)
Mar 19, 2020 44.73 47.12 43.23 45.76 2,324,774 +1.01(+2.26%)
Mar 18, 2020 44.38 46.97 42.42 44.75 3,158,603 -3.41(-7.08%)
Mar 17, 2020 43.47 49.00 41.93 48.16 5,207,785 +5.66(+13.32%)
Mar 16, 2020 43.32 49.02 42.49 42.50 4,099,823 -6.06(-12.48%)
Mar 13, 2020 47.74 49.06 44.44 48.56 4,608,000 +3.79(+8.47%)
Mar 12, 2020 46.70 49.06 44.67 44.77 4,219,603 -4.77(-9.63%)
Mar 11, 2020 51.38 52.11 48.98 49.54 2,492,388 -3.44(-6.49%)
Mar 10, 2020 51.54 53.00 49.58 52.98 3,061,613 +3.06(+6.13%)
Mar 09, 2020 50.60 52.43 49.82 49.92 3,102,982 -4.86(-8.87%)
Mar 06, 2020 53.72 54.99 53.13 54.78 2,126,900 -1.09(-1.95%)
Mar 05, 2020 56.36 57.17 55.40 55.87 1,698,962 -2.16(-3.72%)
Mar 04, 2020 56.37 58.07 55.71 58.03 2,095,845 +2.15(+3.85%)
Mar 03, 2020 57.72 58.83 55.54 55.88 2,497,464 -1.93(-3.34%)
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.