Maxim Integrated (NQ: MXIM )

95.14 USD -0.99 (-1.03%)
Official Closing Price Updated: 7:15 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 31.46 30.89 30.89 30.89 2,879,700 -0.25(-0.80%)
Aug 28, 2014 30.67 31.27 30.67 31.14 1,474,220 +0.29(+0.94%)
Aug 27, 2014 30.87 31.04 30.71 30.85 1,615,665 -0.06(-0.19%)
Aug 26, 2014 30.92 31.02 30.84 30.91 1,285,010 +0.07(+0.23%)
Aug 25, 2014 31.12 31.19 30.80 30.84 1,008,368 -0.21(-0.68%)
Aug 22, 2014 31.10 31.15 30.94 31.05 1,050,625 +0.03(+0.10%)
Aug 21, 2014 30.93 31.08 30.74 31.02 1,109,014 +0.06(+0.19%)
Aug 20, 2014 30.62 31.00 30.62 30.96 1,715,956 +0.21(+0.68%)
Aug 19, 2014 30.75 30.88 30.55 30.75 1,557,387 -0.05(-0.16%)
Aug 18, 2014 30.34 30.76 30.34 30.80 2,679,067 +0.06(+0.20%)
Aug 15, 2014 30.82 30.85 30.28 30.74 2,720,393 +0.15(+0.49%)
Aug 14, 2014 30.43 30.68 30.43 30.59 1,703,796 +0.06(+0.20%)
Aug 13, 2014 30.63 31.00 30.25 30.53 3,985,141 -0.08(-0.26%)
Aug 12, 2014 30.58 30.75 30.37 30.61 1,554,010 +0.01(+0.03%)
Aug 11, 2014 30.72 30.94 30.53 30.60 1,320,865 +0.06(+0.20%)
Aug 08, 2014 30.15 30.54 30.03 30.54 1,999,081 +0.53(+1.77%)
Aug 07, 2014 30.18 30.35 29.96 30.01 2,860,002 -0.20(-0.66%)
Aug 06, 2014 29.79 30.27 29.51 30.21 2,197,408 +0.37(+1.24%)
Aug 05, 2014 29.45 30.04 29.40 29.84 2,248,997 +0.21(+0.71%)
Aug 04, 2014 29.82 29.91 29.46 29.63 1,821,261 -0.22(-0.74%)
Aug 01, 2014 29.45 29.94 29.41 29.85 2,916,727 +0.54(+1.84%)
Jul 31, 2014 29.50 29.52 29.19 29.31 2,190,332 -0.41(-1.38%)
Jul 30, 2014 29.29 29.83 29.29 29.72 2,997,511 -0.05(-0.17%)
Jul 29, 2014 30.59 30.59 29.74 29.77 3,399,499 -0.48(-1.59%)
Jul 28, 2014 29.51 30.31 29.51 30.25 5,090,948 +0.87(+2.96%)
Jul 25, 2014 28.25 29.53 27.95 29.38 13,451,157 -3.56(-10.81%)
Jul 24, 2014 33.00 33.16 32.76 32.94 3,465,391 -0.04(-0.12%)
Jul 23, 2014 34.15 34.15 32.88 32.98 3,435,815 -1.13(-3.31%)
Jul 22, 2014 34.26 34.42 34.06 34.11 2,104,577 +0.06(+0.18%)
Jul 21, 2014 33.85 34.28 33.85 34.05 1,678,251 -0.04(-0.12%)
Jul 18, 2014 33.58 34.09 33.45 34.09 1,918,815 +0.71(+2.13%)
Jul 17, 2014 33.51 33.80 33.37 33.38 2,276,771 -0.32(-0.95%)
Jul 16, 2014 33.69 33.92 33.59 33.70 979,966 +0.17(+0.51%)
Jul 15, 2014 33.15 33.72 33.12 33.53 2,025,178 -0.39(-1.15%)
Jul 14, 2014 34.15 34.15 33.86 33.92 1,138,908 -0.05(-0.15%)
Jul 11, 2014 34.04 34.07 33.78 33.97 1,008,515 +0.04(+0.12%)
Jul 10, 2014 33.70 34.17 33.49 33.93 1,531,372 -0.19(-0.56%)
Jul 09, 2014 34.02 34.20 33.72 34.12 1,827,281 -0.02(-0.06%)
Jul 08, 2014 34.19 34.43 33.83 34.14 1,940,674 -0.23(-0.67%)
Jul 07, 2014 34.45 34.55 34.24 34.37 1,365,663 -0.09(-0.26%)
Jul 03, 2014 34.38 34.46 34.46 34.46 1,030,400 +0.23(+0.67%)
Jul 02, 2014 34.01 34.44 34.01 34.23 1,349,740 +0.06(+0.18%)
Jul 01, 2014 33.96 34.35 33.82 34.17 1,578,615 +0.36(+1.06%)
Jun 30, 2014 34.03 34.05 33.61 33.81 2,080,299 -0.10(-0.29%)
Jun 27, 2014 33.79 33.94 33.61 33.91 2,869,468 +0.00(+0.00%)
Jun 26, 2014 34.16 34.26 33.45 33.91 1,574,675 -0.06(-0.18%)
Jun 25, 2014 34.02 34.02 33.48 33.97 1,717,953 +0.04(+0.12%)
Jun 24, 2014 34.31 34.48 33.89 33.93 1,670,259 -0.24(-0.70%)
Jun 23, 2014 34.46 34.60 34.10 34.17 2,563,921 -0.41(-1.19%)
Jun 20, 2014 34.75 34.76 34.43 34.58 2,646,148 -0.06(-0.17%)
Jun 19, 2014 34.95 34.95 34.32 34.64 2,010,210 -0.15(-0.43%)
Jun 18, 2014 35.24 35.26 34.65 34.79 1,500,306 -0.30(-0.85%)
Jun 17, 2014 34.97 35.26 34.89 35.09 1,545,144 +0.07(+0.20%)
Jun 16, 2014 34.96 35.22 34.71 35.02 1,303,146 +0.02(+0.06%)
Jun 13, 2014 35.40 35.47 34.90 35.00 2,400,111 -0.09(-0.26%)
Jun 12, 2014 35.17 35.37 35.03 35.09 2,243,180 -0.12(-0.34%)
Jun 11, 2014 35.28 35.61 35.00 35.21 1,657,693 -0.17(-0.48%)
Jun 10, 2014 35.42 35.73 35.23 35.38 1,922,192 +0.45(+1.29%)
Jun 06, 2014 35.33 35.53 34.82 34.93 2,358,543 -0.42(-1.19%)
Jun 05, 2014 34.53 35.52 34.42 35.35 3,686,123 +0.90(+2.61%)
Jun 04, 2014 34.16 34.62 34.16 34.45 1,787,729 +0.25(+0.73%)
Jun 03, 2014 34.11 34.43 33.95 34.20 2,335,387 +0.00(+0.00%)
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.