Maxim Integrated (NQ: MXIM )

94.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:36 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.61 36.62 35.51 35.72 2,611,026 -1.17(-3.17%)
Apr 28, 2016 37.36 38.00 36.79 36.89 2,635,641 -0.77(-2.04%)
Apr 27, 2016 37.35 37.96 37.09 37.66 2,297,734 +0.21(+0.56%)
Apr 26, 2016 37.76 38.27 37.19 37.45 2,991,403 -0.12(-0.32%)
Apr 25, 2016 37.31 37.94 37.15 37.57 2,691,381 +0.26(+0.70%)
Apr 22, 2016 37.50 37.57 36.63 37.31 3,848,365 +0.79(+2.16%)
Apr 21, 2016 36.25 36.64 36.11 36.52 3,269,533 +0.19(+0.52%)
Apr 20, 2016 35.85 36.63 35.76 36.33 1,740,495 +0.45(+1.25%)
Apr 19, 2016 36.67 36.70 35.49 35.88 2,813,962 -0.84(-2.29%)
Apr 18, 2016 36.40 36.91 36.40 36.72 1,159,120 +0.16(+0.44%)
Apr 15, 2016 36.73 36.94 36.32 36.56 1,795,026 -0.25(-0.68%)
Apr 14, 2016 37.03 37.03 36.08 36.81 2,662,039 -0.51(-1.37%)
Apr 13, 2016 36.66 37.47 36.54 37.32 2,058,106 +0.97(+2.67%)
Apr 12, 2016 36.63 36.76 36.15 36.35 1,720,514 -0.17(-0.47%)
Apr 11, 2016 36.71 37.04 36.51 36.52 1,483,000 -0.13(-0.35%)
Apr 08, 2016 36.99 37.38 36.63 36.65 2,397,564 +0.28(+0.77%)
Apr 07, 2016 36.70 36.80 36.11 36.37 1,711,899 -0.43(-1.17%)
Apr 06, 2016 36.23 36.91 36.02 36.80 1,221,630 +0.53(+1.46%)
Apr 05, 2016 36.38 36.88 36.10 36.27 1,405,912 -0.36(-0.98%)
Apr 04, 2016 36.68 36.77 36.31 36.63 1,413,788 +0.02(+0.05%)
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.