Maxim Integrated (NQ: MXIM )

95.54 USD +1.33 (+1.41%)
Official Closing Price Updated: 7:29 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 34.00 34.08 33.60 33.67 2,785,132 -0.43(-1.26%)
Aug 28, 2015 33.00 34.10 32.93 34.10 3,536,444 +0.71(+2.13%)
Aug 27, 2015 32.43 33.42 32.21 33.39 3,411,140 +0.96(+2.96%)
Aug 26, 2015 31.30 32.47 30.99 32.43 3,945,704 +1.72(+5.60%)
Aug 25, 2015 31.54 32.06 30.71 30.71 2,688,797 -0.03(-0.10%)
Aug 24, 2015 29.59 32.08 29.47 30.74 4,538,666 -0.75(-2.38%)
Aug 21, 2015 31.88 32.22 31.38 31.49 3,229,247 -0.51(-1.59%)
Aug 20, 2015 32.44 32.66 31.94 32.00 3,235,690 -0.91(-2.77%)
Aug 19, 2015 32.90 33.32 32.85 32.91 1,769,277 -0.22(-0.66%)
Aug 18, 2015 33.20 33.45 33.06 33.13 1,907,367 -0.70(-2.07%)
Aug 17, 2015 33.63 33.84 33.31 33.83 2,116,565 +0.16(+0.48%)
Aug 14, 2015 33.91 33.97 33.43 33.67 1,415,877 -0.18(-0.53%)
Aug 13, 2015 34.29 34.53 33.83 33.85 2,667,086 -0.57(-1.66%)
Aug 12, 2015 33.29 34.62 33.08 34.42 3,539,382 +0.67(+1.99%)
Aug 11, 2015 34.29 34.58 33.74 33.75 2,724,543 -0.89(-2.57%)
Aug 10, 2015 34.33 34.83 34.14 34.64 1,891,658 +0.44(+1.29%)
Aug 07, 2015 33.80 34.23 33.76 34.20 1,523,173 +0.33(+0.97%)
Aug 06, 2015 34.43 34.43 33.54 33.87 2,060,584 -0.43(-1.25%)
Aug 05, 2015 33.54 34.52 33.43 34.30 2,465,445 +0.74(+2.20%)
Aug 04, 2015 33.57 33.76 33.23 33.56 2,078,738 -0.07(-0.21%)
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.