Maxim Integrated (NQ: MXIM )

84.01 USD -0.21 (-0.25%)
Official Closing Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.48 30.58 30.16 30.24 1,508,814 -0.27(-0.88%)
Sep 29, 2014 30.50 30.59 30.06 30.51 2,214,281 -0.16(-0.52%)
Sep 26, 2014 30.39 30.69 30.24 30.67 1,361,548 +0.31(+1.02%)
Sep 25, 2014 30.60 30.82 30.17 30.36 2,157,701 -0.37(-1.20%)
Sep 24, 2014 30.64 30.94 30.56 30.73 1,271,702 +0.20(+0.66%)
Sep 23, 2014 30.53 30.83 30.36 30.53 1,444,470 -0.04(-0.13%)
Sep 22, 2014 30.83 30.95 30.52 30.57 2,060,538 -0.39(-1.26%)
Sep 19, 2014 31.50 31.52 30.92 30.96 2,319,366 -0.46(-1.46%)
Sep 18, 2014 30.98 31.51 30.93 31.42 1,663,856 +0.51(+1.65%)
Sep 17, 2014 30.74 31.11 30.57 30.91 1,288,691 +0.06(+0.19%)
Sep 16, 2014 30.30 30.90 30.27 30.85 1,376,868 +0.44(+1.45%)
Sep 15, 2014 30.43 30.54 30.11 30.41 1,456,372 +0.02(+0.07%)
Sep 12, 2014 30.50 30.89 30.14 30.39 1,972,125 -0.21(-0.69%)
Sep 11, 2014 30.71 30.84 30.25 30.60 3,145,332 -0.24(-0.78%)
Sep 10, 2014 31.11 31.15 30.76 30.84 1,441,142 -0.30(-0.96%)
Sep 09, 2014 30.95 31.37 30.89 31.14 1,625,243 +0.06(+0.19%)
Sep 08, 2014 31.27 31.48 30.95 31.08 1,934,595 -0.22(-0.70%)
Sep 05, 2014 31.40 31.54 31.15 31.30 1,482,486 -0.07(-0.22%)
Sep 04, 2014 30.95 31.68 30.95 31.37 2,712,725 +0.55(+1.78%)
Sep 03, 2014 30.94 31.21 30.67 30.82 3,821,034 +0.06(+0.20%)
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.