Maxim Integrated (NQ: MXIM )

95.77 USD -0.83 (-0.86%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.15 35.71 34.91 35.69 2,025,080 +0.65(+1.86%)
Jun 29, 2016 34.75 35.06 34.67 35.04 1,593,459 +0.61(+1.77%)
Jun 28, 2016 34.22 34.68 34.06 34.43 2,564,624 +0.59(+1.74%)
Jun 27, 2016 34.66 34.76 33.38 33.84 3,978,287 -1.26(-3.59%)
Jun 24, 2016 36.13 36.94 35.06 35.10 8,255,594 -2.79(-7.36%)
Jun 23, 2016 37.56 37.90 37.37 37.89 1,820,439 +0.74(+1.99%)
Jun 22, 2016 37.40 37.53 37.08 37.15 1,475,052 -0.29(-0.77%)
Jun 21, 2016 37.07 37.45 36.92 37.44 2,320,162 +0.43(+1.16%)
Jun 20, 2016 36.98 37.45 36.91 37.01 1,654,186 +0.58(+1.59%)
Jun 17, 2016 36.80 37.36 36.06 36.43 2,609,383 -0.65(-1.75%)
Jun 16, 2016 36.88 37.13 36.52 37.08 1,156,438 +0.02(+0.05%)
Jun 15, 2016 37.44 37.44 36.98 37.06 1,538,524 -0.29(-0.78%)
Jun 14, 2016 37.38 37.42 37.02 37.35 2,029,200 -0.04(-0.11%)
Jun 13, 2016 37.52 37.90 37.36 37.39 1,481,010 -0.24(-0.64%)
Jun 10, 2016 37.38 37.82 37.38 37.63 1,708,225 -0.23(-0.61%)
Jun 09, 2016 37.53 37.91 37.53 37.86 1,330,335 -0.01(-0.03%)
Jun 08, 2016 37.60 37.99 37.54 37.87 1,273,216 +0.29(+0.77%)
Jun 07, 2016 37.86 37.90 37.43 37.58 1,588,772 -0.10(-0.27%)
Jun 06, 2016 37.92 38.17 37.67 37.68 1,504,494 -0.21(-0.55%)
Jun 03, 2016 38.33 38.35 37.61 37.89 1,844,667 -0.29(-0.76%)
Jun 02, 2016 38.09 38.26 38.01 38.18 1,397,783 -0.10(-0.26%)
Jun 01, 2016 37.84 38.30 37.65 38.28 1,273,034 +0.32(+0.84%)
May 31, 2016 37.71 38.00 37.60 37.96 2,216,481 +0.27(+0.72%)
May 27, 2016 37.47 37.69 37.69 37.69 1,239,300 +0.21(+0.56%)
May 26, 2016 37.53 37.62 37.34 37.48 1,177,452 -0.06(-0.16%)
May 25, 2016 37.56 37.73 37.24 37.54 2,634,257 +0.06(+0.16%)
May 24, 2016 36.79 37.54 36.66 37.48 2,104,903 +0.88(+2.40%)
May 23, 2016 36.23 36.92 35.99 36.60 1,700,096 +0.15(+0.41%)
May 20, 2016 36.05 36.73 36.00 36.45 2,034,988 +0.76(+2.13%)
May 19, 2016 35.66 35.89 35.33 35.69 1,041,699 -0.18(-0.50%)
May 18, 2016 35.35 36.12 35.28 35.87 1,456,975 +0.42(+1.18%)
May 17, 2016 35.46 36.07 35.24 35.45 2,072,239 -0.91(-2.50%)
May 16, 2016 35.94 36.58 35.94 36.36 1,683,220 +0.38(+1.06%)
May 13, 2016 36.02 36.31 35.84 35.98 1,543,295 +0.06(+0.17%)
May 12, 2016 36.45 36.67 35.59 35.92 2,448,481 -0.48(-1.32%)
May 11, 2016 36.32 36.67 35.92 36.40 1,221,121 -0.11(-0.30%)
May 10, 2016 35.96 36.51 35.76 36.51 2,189,688 +0.65(+1.81%)
May 09, 2016 35.83 36.17 35.72 35.86 1,473,427 +0.00(+0.00%)
May 06, 2016 35.51 35.86 35.31 35.86 1,594,366 +0.17(+0.48%)
May 05, 2016 35.82 35.92 35.12 35.69 1,545,556 +0.10(+0.28%)
May 04, 2016 35.92 36.01 35.49 35.59 1,829,188 -0.48(-1.33%)
May 03, 2016 36.05 36.31 35.92 36.07 1,294,807 -0.34(-0.93%)
May 02, 2016 35.85 36.46 35.48 36.41 2,278,555 +0.69(+1.93%)
Apr 29, 2016 36.61 36.62 35.51 35.72 2,611,026 -1.17(-3.17%)
Apr 28, 2016 37.36 38.00 36.79 36.89 2,635,641 -0.77(-2.04%)
Apr 27, 2016 37.35 37.96 37.09 37.66 2,297,734 +0.21(+0.56%)
Apr 26, 2016 37.76 38.27 37.19 37.45 2,991,403 -0.12(-0.32%)
Apr 25, 2016 37.31 37.94 37.15 37.57 2,691,381 +0.26(+0.70%)
Apr 22, 2016 37.50 37.57 36.63 37.31 3,848,365 +0.79(+2.16%)
Apr 21, 2016 36.25 36.64 36.11 36.52 3,269,533 +0.19(+0.52%)
Apr 20, 2016 35.85 36.63 35.76 36.33 1,740,495 +0.45(+1.25%)
Apr 19, 2016 36.67 36.70 35.49 35.88 2,813,962 -0.84(-2.29%)
Apr 18, 2016 36.40 36.91 36.40 36.72 1,159,120 +0.16(+0.44%)
Apr 15, 2016 36.73 36.94 36.32 36.56 1,795,026 -0.25(-0.68%)
Apr 14, 2016 37.03 37.03 36.08 36.81 2,662,039 -0.51(-1.37%)
Apr 13, 2016 36.66 37.47 36.54 37.32 2,058,106 +0.97(+2.67%)
Apr 12, 2016 36.63 36.76 36.15 36.35 1,720,514 -0.17(-0.47%)
Apr 11, 2016 36.71 37.04 36.51 36.52 1,483,000 -0.13(-0.35%)
Apr 08, 2016 36.99 37.38 36.63 36.65 2,397,564 +0.28(+0.77%)
Apr 07, 2016 36.70 36.80 36.11 36.37 1,711,899 -0.43(-1.17%)
Apr 06, 2016 36.23 36.91 36.02 36.80 1,221,630 +0.53(+1.46%)
Apr 05, 2016 36.38 36.88 36.10 36.27 1,405,912 -0.36(-0.98%)
Apr 04, 2016 36.68 36.77 36.31 36.63 1,413,788 +0.02(+0.05%)
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.