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 (%)
Jul 29, 2016 40.78 40.95 40.40 40.78 1,576,336 +0.11(+0.27%)
Jul 28, 2016 41.13 41.20 40.58 40.67 3,116,883 -0.57(-1.38%)
Jul 27, 2016 41.11 42.37 41.06 41.24 4,884,803 +0.33(+0.81%)
Jul 26, 2016 39.20 41.29 38.82 40.91 9,896,669 +2.09(+5.38%)
Jul 25, 2016 38.40 38.89 38.14 38.82 2,374,647 +0.47(+1.23%)
Jul 22, 2016 38.46 38.89 37.96 38.35 3,670,048 +0.64(+1.70%)
Jul 21, 2016 38.25 38.29 37.51 37.71 2,294,912 -0.53(-1.39%)
Jul 20, 2016 37.50 38.35 37.50 38.24 1,821,627 +0.43(+1.14%)
Jul 19, 2016 37.64 38.04 37.59 37.81 1,528,970 -0.31(-0.81%)
Jul 18, 2016 38.16 38.27 37.94 38.12 1,328,657 +0.34(+0.90%)
Jul 15, 2016 38.11 38.11 37.77 37.78 1,911,232 -0.17(-0.45%)
Jul 14, 2016 38.00 38.14 37.44 37.95 1,112,809 +0.22(+0.58%)
Jul 13, 2016 37.89 37.98 37.63 37.73 1,146,398 +0.00(+0.00%)
Jul 12, 2016 37.54 37.74 37.31 37.73 1,991,254 +0.59(+1.59%)
Jul 11, 2016 37.12 37.40 37.06 37.14 1,744,819 +0.26(+0.70%)
Jul 08, 2016 36.40 37.00 36.22 36.88 2,764,117 +0.66(+1.82%)
Jul 07, 2016 35.67 36.34 35.67 36.22 1,977,923 +0.90(+2.55%)
Jul 05, 2016 35.30 35.46 34.96 35.32 2,041,090 -0.18(-0.51%)
Jul 01, 2016 35.32 35.50 35.50 35.50 1,300,700 -0.19(-0.53%)
Jun 30, 2016 35.15 35.71 34.91 35.69 2,025,080 +0.65(+1.86%)
Jun 29, 2016 34.75 35.06 34.67 35.04 1,593,459 +0.61(+1.77%)
Jun 28, 2016 34.22 34.68 34.06 34.43 2,564,624 +0.59(+1.74%)
Jun 27, 2016 34.66 34.76 33.38 33.84 3,978,287 -1.26(-3.59%)
Jun 24, 2016 36.13 36.94 35.06 35.10 8,255,594 -2.79(-7.36%)
Jun 23, 2016 37.56 37.90 37.37 37.89 1,820,439 +0.74(+1.99%)
Jun 22, 2016 37.40 37.53 37.08 37.15 1,475,052 -0.29(-0.77%)
Jun 21, 2016 37.07 37.45 36.92 37.44 2,320,162 +0.43(+1.16%)
Jun 20, 2016 36.98 37.45 36.91 37.01 1,654,186 +0.58(+1.59%)
Jun 17, 2016 36.80 37.36 36.06 36.43 2,609,383 -0.65(-1.75%)
Jun 16, 2016 36.88 37.13 36.52 37.08 1,156,438 +0.02(+0.05%)
Jun 15, 2016 37.44 37.44 36.98 37.06 1,538,524 -0.29(-0.78%)
Jun 14, 2016 37.38 37.42 37.02 37.35 2,029,200 -0.04(-0.11%)
Jun 13, 2016 37.52 37.90 37.36 37.39 1,481,010 -0.24(-0.64%)
Jun 10, 2016 37.38 37.82 37.38 37.63 1,708,225 -0.23(-0.61%)
Jun 09, 2016 37.53 37.91 37.53 37.86 1,330,335 -0.01(-0.03%)
Jun 08, 2016 37.60 37.99 37.54 37.87 1,273,216 +0.29(+0.77%)
Jun 07, 2016 37.86 37.90 37.43 37.58 1,588,772 -0.10(-0.27%)
Jun 06, 2016 37.92 38.17 37.67 37.68 1,504,494 -0.21(-0.55%)
Jun 03, 2016 38.33 38.35 37.61 37.89 1,844,667 -0.29(-0.76%)
Jun 02, 2016 38.09 38.26 38.01 38.18 1,397,783 -0.10(-0.26%)
Jun 01, 2016 37.84 38.30 37.65 38.28 1,273,034 +0.32(+0.84%)
May 31, 2016 37.71 38.00 37.60 37.96 2,216,481 +0.27(+0.72%)
May 27, 2016 37.47 37.69 37.69 37.69 1,239,300 +0.21(+0.56%)
May 26, 2016 37.53 37.62 37.34 37.48 1,177,452 -0.06(-0.16%)
May 25, 2016 37.56 37.73 37.24 37.54 2,634,257 +0.06(+0.16%)
May 24, 2016 36.79 37.54 36.66 37.48 2,104,903 +0.88(+2.40%)
May 23, 2016 36.23 36.92 35.99 36.60 1,700,096 +0.15(+0.41%)
May 20, 2016 36.05 36.73 36.00 36.45 2,034,988 +0.76(+2.13%)
May 19, 2016 35.66 35.89 35.33 35.69 1,041,699 -0.18(-0.50%)
May 18, 2016 35.35 36.12 35.28 35.87 1,456,975 +0.42(+1.18%)
May 17, 2016 35.46 36.07 35.24 35.45 2,072,239 -0.91(-2.50%)
May 16, 2016 35.94 36.58 35.94 36.36 1,683,220 +0.38(+1.06%)
May 13, 2016 36.02 36.31 35.84 35.98 1,543,295 +0.06(+0.17%)
May 12, 2016 36.45 36.67 35.59 35.92 2,448,481 -0.48(-1.32%)
May 11, 2016 36.32 36.67 35.92 36.40 1,221,121 -0.11(-0.30%)
May 10, 2016 35.96 36.51 35.76 36.51 2,189,688 +0.65(+1.81%)
May 09, 2016 35.83 36.17 35.72 35.86 1,473,427 +0.00(+0.00%)
May 06, 2016 35.51 35.86 35.31 35.86 1,594,366 +0.17(+0.48%)
May 05, 2016 35.82 35.92 35.12 35.69 1,545,556 +0.10(+0.28%)
May 04, 2016 35.92 36.01 35.49 35.59 1,829,188 -0.48(-1.33%)
May 03, 2016 36.05 36.31 35.92 36.07 1,294,807 -0.34(-0.93%)
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.