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 (%)
Mar 31, 2014 32.46 33.13 32.38 33.12 3,931,435 +0.83(+2.57%)
Mar 28, 2014 32.26 32.49 32.09 32.29 1,969,963 +0.29(+0.91%)
Mar 27, 2014 32.14 32.52 31.95 32.00 1,360,912 -0.15(-0.47%)
Mar 26, 2014 32.64 32.78 32.03 32.15 1,669,249 -0.29(-0.91%)
Mar 25, 2014 32.40 32.74 32.30 32.45 1,958,141 +0.24(+0.73%)
Mar 24, 2014 32.13 32.40 31.71 32.21 2,317,640 +0.31(+0.98%)
Mar 21, 2014 32.60 32.74 31.76 31.90 5,990,340 -0.76(-2.33%)
Mar 20, 2014 32.41 32.75 32.16 32.66 1,777,825 +0.23(+0.71%)
Mar 19, 2014 32.76 32.93 32.27 32.43 1,581,844 -0.38(-1.16%)
Mar 18, 2014 32.40 32.88 32.28 32.81 1,913,170 +0.42(+1.30%)
Mar 17, 2014 32.08 32.40 31.88 32.39 2,928,792 +0.64(+2.02%)
Mar 14, 2014 31.68 32.08 31.64 31.75 2,628,331 -0.14(-0.44%)
Mar 13, 2014 32.38 32.53 31.69 31.89 2,990,453 -0.48(-1.48%)
Mar 12, 2014 32.12 32.53 32.03 32.37 2,546,739 +0.18(+0.56%)
Mar 11, 2014 32.68 32.86 32.16 32.19 2,081,083 -0.55(-1.68%)
Mar 10, 2014 32.74 33.00 32.51 32.74 1,431,430 -0.02(-0.06%)
Mar 07, 2014 32.91 32.99 32.64 32.76 2,248,601 +0.13(+0.40%)
Mar 06, 2014 32.01 32.89 32.01 32.63 2,171,082 -0.07(-0.21%)
Mar 05, 2014 32.62 33.09 32.41 32.70 2,770,491 -0.01(-0.03%)
Mar 04, 2014 32.45 32.85 32.38 32.71 2,807,662 +0.62(+1.93%)
Mar 03, 2014 32.27 32.36 31.89 32.09 2,653,387 -0.62(-1.90%)
Feb 28, 2014 32.17 32.74 32.01 32.71 3,431,790 +0.60(+1.87%)
Feb 27, 2014 32.02 32.25 31.85 32.11 2,074,322 +0.02(+0.06%)
Feb 26, 2014 31.91 32.24 31.79 32.09 2,480,643 +0.22(+0.69%)
Feb 25, 2014 31.85 32.07 31.33 31.87 5,817,240 +0.13(+0.41%)
Feb 24, 2014 31.23 31.83 31.16 31.74 3,435,635 +0.58(+1.86%)
Feb 21, 2014 31.42 31.43 30.90 31.16 1,994,978 -0.14(-0.45%)
Feb 20, 2014 31.35 31.42 30.84 31.30 2,460,863 +0.02(+0.06%)
Feb 19, 2014 30.94 31.49 30.91 31.28 1,931,608 +0.17(+0.55%)
Feb 18, 2014 31.49 31.50 31.05 31.11 3,152,453 -0.38(-1.21%)
Feb 14, 2014 31.06 31.49 31.49 31.49 3,106,400 +0.24(+0.77%)
Feb 13, 2014 30.60 31.29 30.53 31.25 2,375,240 +0.61(+1.99%)
Feb 12, 2014 30.43 30.80 30.41 30.64 2,905,840 +0.25(+0.82%)
Feb 11, 2014 30.35 30.55 30.25 30.39 1,504,583 +0.12(+0.40%)
Feb 10, 2014 30.21 30.40 29.95 30.27 2,789,658 +0.63(+2.13%)
Feb 07, 2014 29.63 29.74 29.38 29.64 2,434,745 +0.20(+0.68%)
Feb 06, 2014 29.56 29.62 29.39 29.44 1,961,921 -0.01(-0.03%)
Feb 05, 2014 29.33 29.56 29.10 29.45 2,223,603 -0.03(-0.10%)
Feb 04, 2014 30.00 30.13 29.32 29.48 3,265,905 -0.38(-1.27%)
Feb 03, 2014 30.04 30.34 29.77 29.86 5,203,922 -0.40(-1.32%)
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%)
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.