Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxim Integrated (NQ: MXIM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 34.01 34.33 33.85 33.86 1,302,515 -0.04(-0.12%)
Feb 26, 2016 34.10 34.16 33.81 33.90 1,244,182 -0.13(-0.38%)
Feb 25, 2016 33.52 34.03 33.28 34.03 2,082,284 +0.55(+1.64%)
Feb 24, 2016 32.51 33.51 32.01 33.48 2,732,560 +0.70(+2.14%)
Feb 23, 2016 33.26 33.35 32.72 32.78 1,399,006 -0.67(-2.00%)
Feb 22, 2016 33.32 33.60 32.95 33.45 1,749,649 +0.46(+1.39%)
Feb 19, 2016 32.95 33.19 32.68 32.99 1,654,585 -0.01(-0.03%)
Feb 18, 2016 33.66 33.80 33.00 33.00 2,144,497 -0.66(-1.96%)
Feb 17, 2016 33.37 33.98 33.21 33.66 3,059,527 +0.24(+0.72%)
Feb 16, 2016 32.23 33.47 32.23 33.42 3,186,607 +0.97(+2.99%)
Feb 12, 2016 32.18 32.45 32.45 32.45 3,608,100 +0.45(+1.41%)
Feb 11, 2016 30.51 32.19 30.48 32.00 3,578,765 +0.85(+2.73%)
Feb 10, 2016 31.19 31.93 31.14 31.15 1,720,992 +0.03(+0.10%)
Feb 09, 2016 30.51 31.56 30.31 31.12 2,217,025 +0.38(+1.24%)
Feb 08, 2016 30.77 31.33 30.35 30.74 3,147,581 -0.53(-1.69%)
Feb 05, 2016 31.99 32.33 30.99 31.27 2,867,447 -0.82(-2.56%)
Feb 04, 2016 32.37 32.88 31.75 32.09 3,037,219 -0.27(-0.83%)
Feb 03, 2016 32.74 33.13 31.94 32.36 3,161,958 -0.03(-0.09%)
Feb 02, 2016 33.10 33.48 32.30 32.39 2,121,403 -1.11(-3.31%)
Feb 01, 2016 33.28 33.70 33.00 33.50 2,242,871 +0.10(+0.30%)
Jan 29, 2016 32.55 33.42 32.41 33.40 3,233,922 +1.17(+3.65%)
Jan 28, 2016 31.21 32.66 30.33 32.23 2,305,929 +0.18(+0.55%)
Jan 27, 2016 32.12 32.42 31.69 32.05 3,762,550 -0.32(-0.99%)
Jan 26, 2016 31.50 32.62 31.50 32.37 3,311,580 +0.74(+2.34%)
Jan 25, 2016 31.85 32.05 31.23 31.63 4,116,043 -0.56(-1.74%)
Jan 22, 2016 32.08 33.36 31.84 32.19 6,025,411 +1.16(+3.74%)
Jan 21, 2016 31.55 31.79 30.92 31.03 4,435,298 -0.13(-0.42%)
Jan 20, 2016 31.00 31.59 30.71 31.16 3,735,667 +0.09(+0.29%)
Jan 19, 2016 32.30 32.35 30.89 31.07 3,347,847 -0.92(-2.88%)
Jan 15, 2016 30.43 31.99 31.99 31.99 5,002,700 -0.32(-0.99%)
Jan 14, 2016 32.36 32.74 32.06 32.31 3,941,720 +0.20(+0.62%)
Jan 13, 2016 33.27 33.57 32.09 32.11 2,810,728 -1.04(-3.14%)
Jan 12, 2016 33.36 33.64 32.99 33.15 3,036,740 +0.09(+0.27%)
Jan 11, 2016 32.45 33.44 32.45 33.06 5,380,920 +0.73(+2.26%)
Jan 08, 2016 34.53 34.68 32.21 32.33 8,204,104 -1.93(-5.63%)
Jan 07, 2016 34.49 34.57 33.81 34.26 5,323,310 -0.92(-2.62%)
Jan 06, 2016 35.74 35.99 35.05 35.18 4,406,419 -1.05(-2.90%)
Jan 05, 2016 36.78 37.32 36.19 36.23 3,423,675 -0.44(-1.20%)
Jan 04, 2016 37.30 37.42 36.29 36.67 3,159,217 -1.33(-3.50%)
Dec 31, 2015 38.24 38.00 38.00 38.00 1,517,700 -0.41(-1.07%)
Dec 30, 2015 38.77 38.85 37.91 38.41 1,540,052 -0.38(-0.98%)
Dec 29, 2015 37.90 38.93 37.82 38.79 1,493,656 +0.95(+2.51%)
Dec 28, 2015 37.81 38.00 37.33 37.84 811,345 -0.03(-0.08%)
Dec 24, 2015 37.46 37.87 37.87 37.87 505,400 +0.28(+0.74%)
Dec 23, 2015 37.46 37.81 37.46 37.59 1,371,333 +0.29(+0.76%)
Dec 22, 2015 37.76 37.98 37.05 37.30 1,566,672 -0.35(-0.94%)
Dec 21, 2015 37.67 37.76 37.20 37.66 1,541,572 +0.42(+1.13%)
Dec 18, 2015 37.56 37.84 37.08 37.24 11,723,891 -0.35(-0.93%)
Dec 17, 2015 38.48 38.65 37.59 37.59 2,620,365 -0.74(-1.93%)
Dec 16, 2015 38.63 38.84 37.83 38.33 1,856,721 +0.04(+0.10%)
Dec 15, 2015 38.31 38.68 37.76 38.29 2,920,740 +0.23(+0.60%)
Dec 14, 2015 37.91 38.48 37.63 38.06 3,672,432 +0.27(+0.71%)
Dec 11, 2015 37.55 38.40 37.53 37.79 3,362,814 -0.08(-0.21%)
Dec 10, 2015 37.05 38.03 36.67 37.87 3,465,799 +0.76(+2.05%)
Dec 09, 2015 37.41 37.59 36.86 37.11 2,632,519 +0.51(+1.39%)
Dec 08, 2015 37.42 37.46 36.40 36.60 2,376,873 -1.06(-2.81%)
Dec 07, 2015 37.91 38.13 37.29 37.66 2,179,322 -0.49(-1.28%)
Dec 04, 2015 36.32 38.20 36.23 38.15 3,606,763 +1.21(+3.28%)
Dec 03, 2015 39.00 39.00 36.71 36.94 5,396,170 -1.75(-4.52%)
Dec 02, 2015 38.53 38.89 38.45 38.69 2,782,894 +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.