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 (%)
Dec 31, 2014 31.44 31.87 31.87 31.87 3,271,200 +0.62(+1.97%)
Dec 30, 2014 31.32 31.54 31.20 31.25 2,019,604 -0.20(-0.65%)
Dec 29, 2014 31.63 31.78 31.40 31.46 1,739,408 -0.19(-0.58%)
Dec 26, 2014 32.00 32.16 31.50 31.64 1,649,511 -0.32(-1.02%)
Dec 24, 2014 31.78 31.97 31.97 31.97 981,900 +0.31(+0.98%)
Dec 23, 2014 31.94 32.00 31.61 31.66 2,345,899 -0.06(-0.19%)
Dec 22, 2014 31.18 31.73 31.14 31.72 2,019,498 +0.60(+1.93%)
Dec 19, 2014 30.77 31.24 30.59 31.12 11,131,974 -0.08(-0.26%)
Dec 18, 2014 31.12 31.28 30.83 31.20 2,445,130 +0.41(+1.33%)
Dec 17, 2014 30.46 30.87 30.20 30.79 2,498,348 +0.31(+1.02%)
Dec 16, 2014 30.61 31.19 30.26 30.48 2,725,295 -0.16(-0.52%)
Dec 15, 2014 30.80 31.18 30.49 30.64 3,220,696 +0.01(+0.05%)
Dec 12, 2014 30.52 30.82 30.43 30.62 3,088,104 -0.17(-0.54%)
Dec 11, 2014 30.96 31.23 30.71 30.79 1,812,853 +0.15(+0.47%)
Dec 10, 2014 30.85 31.06 30.49 30.64 1,892,060 -0.40(-1.27%)
Dec 09, 2014 30.80 31.17 30.62 31.04 1,716,163 -0.07(-0.23%)
Dec 08, 2014 31.31 31.56 30.81 31.11 2,870,481 -0.25(-0.80%)
Dec 05, 2014 31.04 31.49 30.95 31.36 3,169,868 +0.26(+0.84%)
Dec 04, 2014 31.16 31.17 30.43 31.10 4,248,049 +0.18(+0.58%)
Dec 03, 2014 29.86 31.22 29.85 30.92 5,174,899 +1.15(+3.86%)
Dec 02, 2014 29.23 29.91 28.89 29.77 3,626,983 +0.63(+2.16%)
Dec 01, 2014 29.52 29.64 29.02 29.14 2,129,316 -0.43(-1.45%)
Nov 28, 2014 29.67 29.67 29.32 29.57 1,022,486 -0.11(-0.37%)
Nov 26, 2014 28.99 29.68 29.68 29.68 3,239,600 +0.71(+2.45%)
Nov 25, 2014 28.98 29.32 28.87 28.97 2,000,536 -0.08(-0.26%)
Nov 24, 2014 28.75 29.06 28.48 29.05 1,938,838 +0.12(+0.40%)
Nov 21, 2014 29.31 29.38 28.80 28.93 1,812,565 +0.10(+0.35%)
Nov 20, 2014 28.76 29.03 28.55 28.83 1,438,589 +0.05(+0.17%)
Nov 19, 2014 29.21 29.40 28.58 28.78 3,056,282 -0.54(-1.84%)
Nov 18, 2014 28.94 29.34 28.72 29.32 1,705,427 -0.05(-0.17%)
Nov 17, 2014 29.38 29.55 29.04 29.37 1,677,330 -0.20(-0.68%)
Nov 14, 2014 29.38 29.65 29.05 29.57 1,254,147 +0.27(+0.92%)
Nov 13, 2014 29.57 29.77 29.21 29.30 1,660,468 -0.15(-0.51%)
Nov 12, 2014 29.41 29.58 29.33 29.45 966,069 -0.04(-0.14%)
Nov 11, 2014 29.68 29.77 29.19 29.49 1,179,028 -0.22(-0.74%)
Nov 10, 2014 29.55 29.96 29.55 29.71 1,137,542 +0.11(+0.39%)
Nov 07, 2014 29.74 29.74 29.25 29.59 1,638,598 -0.08(-0.25%)
Nov 06, 2014 29.66 29.96 29.49 29.67 1,650,185 -0.08(-0.27%)
Nov 05, 2014 29.46 29.85 28.95 29.75 1,322,755 +0.42(+1.43%)
Nov 04, 2014 29.41 29.65 29.27 29.33 1,283,837 -0.21(-0.71%)
Nov 03, 2014 29.42 29.64 29.28 29.54 1,945,267 +0.20(+0.68%)
Oct 31, 2014 29.33 30.19 29.09 29.34 3,238,968 +0.94(+3.31%)
Oct 30, 2014 28.75 28.93 28.14 28.40 2,001,771 -0.47(-1.63%)
Oct 29, 2014 28.90 28.99 28.55 28.87 1,969,089 -0.06(-0.21%)
Oct 28, 2014 28.63 28.94 28.37 28.93 2,194,693 +0.41(+1.44%)
Oct 27, 2014 28.63 28.74 28.74 28.52 2,641,174 -0.22(-0.77%)
Oct 24, 2014 27.98 29.82 27.50 28.74 7,440,385 +1.08(+3.90%)
Oct 23, 2014 27.43 27.68 27.39 27.66 3,068,348 +0.39(+1.43%)
Oct 22, 2014 27.75 27.97 27.24 27.27 2,420,075 -0.33(-1.20%)
Oct 21, 2014 26.84 27.66 26.81 27.60 3,359,539 +0.94(+3.53%)
Oct 20, 2014 26.28 26.76 26.07 26.66 3,173,732 +0.40(+1.52%)
Oct 17, 2014 26.41 26.63 26.12 26.26 2,549,838 +0.27(+1.04%)
Oct 16, 2014 25.36 26.21 25.30 25.99 3,455,572 +0.21(+0.81%)
Oct 15, 2014 25.30 26.11 25.28 25.78 4,497,936 -0.20(-0.77%)
Oct 14, 2014 26.43 26.81 25.86 25.98 2,973,797 +0.04(+0.15%)
Oct 13, 2014 26.10 26.89 25.85 25.94 4,334,371 -0.18(-0.69%)
Oct 10, 2014 27.30 27.74 25.76 26.12 9,487,954 -1.75(-6.28%)
Oct 09, 2014 28.95 28.95 27.85 27.87 3,575,334 -1.10(-3.80%)
Oct 08, 2014 28.48 29.05 28.22 28.97 2,540,766 +0.56(+1.97%)
Oct 07, 2014 29.12 29.21 28.36 28.41 3,365,946 -0.81(-2.77%)
Oct 06, 2014 29.80 30.16 29.19 29.22 2,242,661 -0.46(-1.55%)
Oct 03, 2014 29.82 29.87 29.47 29.68 1,536,781 +0.03(+0.10%)
Oct 02, 2014 29.55 29.78 28.92 29.65 2,717,995 +0.01(+0.03%)
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.