Maxim Integrated (NQ: MXIM )

81.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:48 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.75 33.10 32.62 32.83 2,369,346 -0.03(-0.09%)
Apr 29, 2015 32.87 33.32 32.53 32.86 2,470,697 -0.27(-0.83%)
Apr 28, 2015 33.12 33.31 32.67 33.13 2,854,958 +0.03(+0.09%)
Apr 27, 2015 32.82 33.40 32.78 33.10 4,009,049 +0.33(+0.99%)
Apr 24, 2015 31.95 32.80 30.63 32.78 7,953,867 -1.96(-5.64%)
Apr 23, 2015 34.07 34.92 33.90 34.74 3,227,635 -0.26(-0.74%)
Apr 22, 2015 35.33 35.38 34.80 35.00 1,655,157 -0.19(-0.54%)
Apr 21, 2015 35.50 35.50 35.08 35.19 1,531,342 +0.00(+0.00%)
Apr 20, 2015 34.87 35.30 34.61 35.19 1,920,815 +0.61(+1.76%)
Apr 17, 2015 34.87 34.98 34.49 34.58 2,012,084 -0.42(-1.20%)
Apr 16, 2015 34.97 35.16 34.76 35.00 2,128,697 -0.08(-0.21%)
Apr 15, 2015 34.96 35.16 34.74 35.08 2,022,168 +0.38(+1.08%)
Apr 14, 2015 35.11 35.20 34.65 34.70 1,036,732 -0.38(-1.08%)
Apr 13, 2015 35.20 35.53 35.07 35.08 1,513,978 -0.08(-0.24%)
Apr 10, 2015 35.26 35.40 35.12 35.17 1,576,458 -0.06(-0.18%)
Apr 09, 2015 35.12 35.35 34.90 35.23 2,223,471 +0.23(+0.66%)
Apr 08, 2015 34.96 35.15 34.64 35.00 1,787,423 +0.18(+0.52%)
Apr 07, 2015 35.05 35.22 34.81 34.82 1,174,725 -0.15(-0.41%)
Apr 06, 2015 34.80 35.15 34.47 34.97 1,544,657 +0.15(+0.42%)
Apr 02, 2015 35.19 34.82 34.82 34.82 1,897,300 -0.14(-0.39%)
Apr 01, 2015 35.01 35.09 34.14 34.96 4,215,463 +0.15(+0.42%)
Mar 31, 2015 35.16 35.24 34.74 34.81 2,732,519 -0.16(-0.47%)
Mar 30, 2015 34.80 35.03 34.40 34.97 2,803,234 +0.33(+0.97%)
Mar 27, 2015 34.12 34.85 33.93 34.64 2,264,802 +0.74(+2.18%)
Mar 26, 2015 33.41 33.99 33.15 33.90 2,664,444 +0.00(+0.00%)
Mar 25, 2015 35.74 35.84 33.68 33.90 4,882,548 -1.56(-4.40%)
Mar 24, 2015 35.99 36.10 35.44 35.46 2,142,080 -0.59(-1.64%)
Mar 23, 2015 36.28 36.37 36.03 36.05 1,958,938 -0.14(-0.39%)
Mar 20, 2015 36.17 36.37 35.98 36.19 2,748,662 +0.40(+1.13%)
Mar 19, 2015 35.96 36.07 35.71 35.78 1,859,592 -0.26(-0.74%)
Mar 18, 2015 36.03 36.35 35.70 36.05 3,647,709 -0.17(-0.48%)
Mar 17, 2015 35.84 36.24 35.63 36.22 2,337,699 +0.06(+0.18%)
Mar 16, 2015 35.36 36.17 35.30 36.16 2,724,701 +0.91(+2.58%)
Mar 13, 2015 35.19 35.28 34.92 35.25 1,954,366 +0.09(+0.26%)
Mar 12, 2015 34.73 35.25 34.71 35.16 1,788,557 +0.10(+0.29%)
Mar 11, 2015 35.49 35.71 34.96 35.06 2,275,494 -0.15(-0.43%)
Mar 10, 2015 35.53 35.76 35.20 35.21 3,015,376 -0.53(-1.48%)
Mar 09, 2015 35.97 36.36 35.69 35.74 3,142,151 +0.07(+0.20%)
Mar 06, 2015 35.56 36.09 35.34 35.67 4,201,776 +0.06(+0.17%)
Mar 05, 2015 35.44 35.97 35.27 35.61 2,602,295 +0.22(+0.62%)
Mar 04, 2015 35.01 35.56 34.77 35.39 3,300,227 +0.30(+0.85%)
Mar 03, 2015 35.57 35.69 35.05 35.09 4,227,878 -0.48(-1.35%)
Mar 02, 2015 34.60 35.60 34.60 35.57 3,805,886 +1.17(+3.42%)
Feb 27, 2015 34.47 34.63 34.30 34.40 2,305,930 -0.10(-0.30%)
Feb 26, 2015 34.56 34.70 34.39 34.50 1,826,430 +0.02(+0.06%)
Feb 25, 2015 34.76 34.83 34.37 34.48 1,219,924 -0.28(-0.82%)
Feb 24, 2015 34.46 34.84 34.23 34.76 1,292,756 +0.30(+0.87%)
Feb 23, 2015 34.56 34.68 34.30 34.47 873,174 -0.13(-0.39%)
Feb 20, 2015 34.46 34.61 34.25 34.60 1,494,064 +0.08(+0.23%)
Feb 19, 2015 34.49 34.65 34.34 34.52 1,093,548 -0.10(-0.29%)
Feb 18, 2015 34.33 34.76 34.26 34.62 1,573,270 -0.08(-0.23%)
Feb 17, 2015 34.46 34.88 34.34 34.70 1,710,822 -0.22(-0.63%)
Feb 13, 2015 34.77 34.92 34.92 34.92 1,875,700 +0.35(+1.03%)
Feb 12, 2015 34.70 35.20 34.38 34.56 2,867,481 +0.10(+0.30%)
Feb 11, 2015 34.43 34.63 34.31 34.46 2,018,914 +0.08(+0.23%)
Feb 10, 2015 34.04 34.40 33.69 34.38 1,195,186 +0.65(+1.93%)
Feb 09, 2015 33.79 34.04 33.58 33.73 1,260,438 -0.24(-0.72%)
Feb 06, 2015 34.14 34.45 33.95 33.97 1,332,349 -0.18(-0.51%)
Feb 05, 2015 34.06 34.22 33.90 34.15 1,301,792 +0.26(+0.77%)
Feb 04, 2015 34.04 34.10 33.70 33.89 1,215,072 -0.13(-0.38%)
Feb 03, 2015 32.94 34.13 32.94 34.02 2,217,295 +0.89(+2.69%)
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.