Maxim Integrated (NQ: MXIM )

72.87 USD -0.68 (-0.92%)
Official Closing Price Updated: 5:49 PM EDT, Oct 23, 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%)
Mar 02, 2020 55.88 57.86 55.18 57.81 2,277,069 +2.19(+3.94%)
Feb 28, 2020 53.98 56.03 53.52 55.62 3,740,000 -0.34(-0.61%)
Feb 27, 2020 56.20 57.91 55.87 55.96 2,412,828 -1.59(-2.76%)
Feb 26, 2020 57.67 58.52 57.10 57.55 2,151,548 +0.22(+0.38%)
Feb 25, 2020 59.61 59.74 56.90 57.33 2,138,149 -1.66(-2.81%)
Feb 24, 2020 59.24 60.10 58.75 58.99 2,065,713 -2.18(-3.56%)
Feb 21, 2020 62.05 62.30 61.02 61.17 1,433,300 -1.26(-2.02%)
Feb 20, 2020 63.02 63.37 61.71 62.43 1,164,194 -0.77(-1.22%)
Feb 19, 2020 63.00 63.56 62.66 63.20 1,338,382 +0.75(+1.20%)
Feb 18, 2020 63.12 63.21 62.26 62.45 1,344,012 -1.11(-1.75%)
Feb 14, 2020 64.60 64.66 63.21 63.56 1,299,200 -0.74(-1.15%)
Feb 13, 2020 64.27 64.69 63.65 64.30 1,238,528 -0.17(-0.26%)
Feb 12, 2020 64.42 65.13 63.81 64.47 1,677,099 +0.77(+1.21%)
Feb 11, 2020 63.37 64.23 63.18 63.70 1,006,531 +0.70(+1.11%)
Feb 10, 2020 61.99 63.04 61.85 63.00 956,742 +0.47(+0.75%)
Feb 07, 2020 63.62 63.80 62.47 62.53 1,443,100 -1.55(-2.42%)
Feb 06, 2020 64.44 64.57 63.88 64.08 1,305,903 -0.42(-0.65%)
Feb 05, 2020 63.81 64.69 63.39 64.50 1,873,037 +2.11(+3.38%)
Feb 04, 2020 62.10 62.62 61.60 62.39 2,410,641 +1.55(+2.55%)
Feb 03, 2020 60.56 61.14 60.28 60.84 1,711,731 +0.72(+1.20%)
Jan 31, 2020 61.55 61.68 59.87 60.12 2,145,900 -1.94(-3.13%)
Jan 30, 2020 60.63 62.15 60.41 62.06 2,747,743 +0.53(+0.86%)
Jan 29, 2020 64.10 64.35 61.52 61.53 3,785,114 -0.56(-0.90%)
Jan 28, 2020 60.64 62.56 60.64 62.09 3,669,520 +1.80(+2.99%)
Jan 27, 2020 61.08 61.20 60.28 60.29 1,961,985 -2.27(-3.63%)
Jan 24, 2020 64.00 64.17 62.09 62.56 1,833,700 -1.03(-1.62%)
Jan 23, 2020 62.75 63.61 62.21 63.59 2,182,127 +1.09(+1.74%)
Jan 22, 2020 62.32 63.30 62.01 62.50 1,956,958 +0.48(+0.77%)
Jan 21, 2020 60.90 62.43 60.80 62.02 2,805,443 +0.65(+1.06%)
Jan 17, 2020 62.21 62.38 61.04 61.37 2,484,800 -0.59(-0.95%)
Jan 16, 2020 61.26 61.98 61.26 61.96 1,559,033 +0.51(+0.83%)
Jan 15, 2020 62.12 62.12 61.25 61.45 1,320,039 -0.73(-1.18%)
Jan 14, 2020 61.84 62.85 61.40 62.19 2,123,501 +0.35(+0.57%)
Jan 13, 2020 61.61 62.12 61.40 61.83 1,646,375 +0.38(+0.63%)
Jan 10, 2020 62.26 62.39 61.26 61.45 1,723,200 -0.58(-0.94%)
Jan 09, 2020 62.20 62.31 61.44 62.03 1,585,043 +0.45(+0.73%)
Jan 08, 2020 61.79 61.99 61.31 61.58 1,239,984 -0.02(-0.03%)
Jan 07, 2020 60.96 61.76 60.43 61.60 2,342,639 +1.36(+2.27%)
Jan 06, 2020 60.70 60.77 60.14 60.24 2,222,610 -1.11(-1.82%)
Jan 03, 2020 61.32 62.09 61.25 61.35 2,021,300 -1.08(-1.73%)
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.