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, 2015 35.16 35.24 34.74 34.81 2,732,519 -0.16(-0.47%)
Mar 30, 2015 34.80 35.03 34.40 34.97 2,803,234 +0.33(+0.97%)
Mar 27, 2015 34.12 34.85 33.93 34.64 2,264,802 +0.74(+2.18%)
Mar 26, 2015 33.41 33.99 33.15 33.90 2,664,444 +0.00(+0.00%)
Mar 25, 2015 35.74 35.84 33.68 33.90 4,882,548 -1.56(-4.40%)
Mar 24, 2015 35.99 36.10 35.44 35.46 2,142,080 -0.59(-1.64%)
Mar 23, 2015 36.28 36.37 36.03 36.05 1,958,938 -0.14(-0.39%)
Mar 20, 2015 36.17 36.37 35.98 36.19 2,748,662 +0.40(+1.13%)
Mar 19, 2015 35.96 36.07 35.71 35.78 1,859,592 -0.26(-0.74%)
Mar 18, 2015 36.03 36.35 35.70 36.05 3,647,709 -0.17(-0.48%)
Mar 17, 2015 35.84 36.24 35.63 36.22 2,337,699 +0.06(+0.18%)
Mar 16, 2015 35.36 36.17 35.30 36.16 2,724,701 +0.91(+2.58%)
Mar 13, 2015 35.19 35.28 34.92 35.25 1,954,366 +0.09(+0.26%)
Mar 12, 2015 34.73 35.25 34.71 35.16 1,788,557 +0.10(+0.29%)
Mar 11, 2015 35.49 35.71 34.96 35.06 2,275,494 -0.15(-0.43%)
Mar 10, 2015 35.53 35.76 35.20 35.21 3,015,376 -0.53(-1.48%)
Mar 09, 2015 35.97 36.36 35.69 35.74 3,142,151 +0.07(+0.20%)
Mar 06, 2015 35.56 36.09 35.34 35.67 4,201,776 +0.06(+0.17%)
Mar 05, 2015 35.44 35.97 35.27 35.61 2,602,295 +0.22(+0.62%)
Mar 04, 2015 35.01 35.56 34.77 35.39 3,300,227 +0.30(+0.85%)
Mar 03, 2015 35.57 35.69 35.05 35.09 4,227,878 -0.48(-1.35%)
Mar 02, 2015 34.60 35.60 34.60 35.57 3,805,886 +1.17(+3.42%)
Feb 27, 2015 34.47 34.63 34.30 34.40 2,305,930 -0.10(-0.30%)
Feb 26, 2015 34.56 34.70 34.39 34.50 1,826,430 +0.02(+0.06%)
Feb 25, 2015 34.76 34.83 34.37 34.48 1,219,924 -0.28(-0.82%)
Feb 24, 2015 34.46 34.84 34.23 34.76 1,292,756 +0.30(+0.87%)
Feb 23, 2015 34.56 34.68 34.30 34.47 873,174 -0.13(-0.39%)
Feb 20, 2015 34.46 34.61 34.25 34.60 1,494,064 +0.08(+0.23%)
Feb 19, 2015 34.49 34.65 34.34 34.52 1,093,548 -0.10(-0.29%)
Feb 18, 2015 34.33 34.76 34.26 34.62 1,573,270 -0.08(-0.23%)
Feb 17, 2015 34.46 34.88 34.34 34.70 1,710,822 -0.22(-0.63%)
Feb 13, 2015 34.77 34.92 34.92 34.92 1,875,700 +0.35(+1.03%)
Feb 12, 2015 34.70 35.20 34.38 34.56 2,867,481 +0.10(+0.30%)
Feb 11, 2015 34.43 34.63 34.31 34.46 2,018,914 +0.08(+0.23%)
Feb 10, 2015 34.04 34.40 33.69 34.38 1,195,186 +0.65(+1.93%)
Feb 09, 2015 33.79 34.04 33.58 33.73 1,260,438 -0.24(-0.72%)
Feb 06, 2015 34.14 34.45 33.95 33.97 1,332,349 -0.18(-0.51%)
Feb 05, 2015 34.06 34.22 33.90 34.15 1,301,792 +0.26(+0.77%)
Feb 04, 2015 34.04 34.10 33.70 33.89 1,215,072 -0.13(-0.38%)
Feb 03, 2015 32.94 34.13 32.94 34.02 2,217,295 +0.89(+2.69%)
Feb 02, 2015 33.17 33.26 32.53 33.13 2,417,877 +0.04(+0.12%)
Jan 30, 2015 33.65 33.80 33.08 33.09 3,415,789 -0.76(-2.25%)
Jan 29, 2015 33.77 34.15 33.50 33.85 1,510,794 +0.12(+0.36%)
Jan 28, 2015 33.92 34.27 33.43 33.73 1,711,249 -0.03(-0.09%)
Jan 27, 2015 33.40 33.93 33.31 33.76 2,039,495 -0.16(-0.47%)
Jan 26, 2015 33.22 34.06 33.04 33.92 2,869,692 +0.16(+0.47%)
Jan 23, 2015 33.84 34.19 33.13 33.76 7,064,894 +0.75(+2.27%)
Jan 22, 2015 32.70 33.11 32.20 33.01 4,176,467 +0.14(+0.43%)
Jan 21, 2015 32.37 32.88 32.23 32.87 1,791,480 +0.56(+1.73%)
Jan 20, 2015 32.15 32.38 31.93 32.31 2,110,260 +0.30(+0.92%)
Jan 16, 2015 31.68 32.05 31.62 32.01 1,886,386 +0.32(+1.03%)
Jan 15, 2015 32.38 32.70 31.62 31.69 2,486,878 -0.56(-1.74%)
Jan 14, 2015 32.93 33.03 31.96 32.25 4,851,104 -0.10(-0.31%)
Jan 13, 2015 33.00 33.42 32.10 32.35 3,503,635 -0.41(-1.25%)
Jan 12, 2015 32.91 33.08 32.46 32.76 2,877,615 -0.23(-0.70%)
Jan 09, 2015 32.54 33.14 32.38 32.99 2,682,633 +0.51(+1.57%)
Jan 08, 2015 31.81 32.60 31.75 32.48 2,800,165 +0.74(+2.33%)
Jan 07, 2015 31.38 31.93 31.02 31.74 2,526,551 +0.72(+2.32%)
Jan 06, 2015 31.20 31.25 30.72 31.02 3,142,073 -0.14(-0.43%)
Jan 05, 2015 31.76 31.80 31.10 31.16 2,633,373 -0.48(-1.53%)
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.