Maxim Integrated (NQ: MXIM )

84.01 USD UNCHANGED
Streaming Delayed Price Updated: 5:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 39.70 40.18 39.57 39.93 2,587,483 +0.44(+1.11%)
Sep 29, 2016 39.22 39.75 38.73 39.49 2,819,758 +0.20(+0.51%)
Sep 28, 2016 39.37 39.53 39.12 39.29 1,216,855 +0.06(+0.15%)
Sep 27, 2016 38.54 39.31 38.34 39.23 1,359,303 +0.58(+1.50%)
Sep 26, 2016 38.84 38.92 38.54 38.65 2,170,935 -0.35(-0.90%)
Sep 23, 2016 39.18 39.36 38.74 39.00 1,486,114 -0.25(-0.64%)
Sep 22, 2016 39.06 39.28 38.76 39.25 1,699,595 +0.43(+1.11%)
Sep 21, 2016 38.80 38.92 38.43 38.82 1,752,617 +0.16(+0.41%)
Sep 20, 2016 38.95 39.10 38.56 38.66 2,121,453 -0.02(-0.05%)
Sep 19, 2016 39.08 39.40 38.59 38.68 1,886,392 -0.13(-0.33%)
Sep 16, 2016 39.32 39.32 38.40 38.81 4,575,902 -0.18(-0.46%)
Sep 15, 2016 38.58 39.19 38.39 38.99 1,815,136 +0.49(+1.27%)
Sep 14, 2016 38.29 38.75 38.10 38.50 1,639,536 +0.33(+0.86%)
Sep 13, 2016 38.54 38.87 38.07 38.17 1,737,027 -0.54(-1.39%)
Sep 12, 2016 37.99 38.78 37.94 38.71 2,276,854 +0.45(+1.18%)
Sep 09, 2016 39.24 39.60 37.83 38.26 3,798,169 -1.39(-3.51%)
Sep 08, 2016 39.57 39.84 39.51 39.65 2,686,088 +0.02(+0.05%)
Sep 07, 2016 40.00 40.25 39.49 39.63 3,319,139 -0.92(-2.27%)
Sep 06, 2016 41.18 41.34 40.45 40.55 1,775,616 -0.57(-1.39%)
Sep 02, 2016 41.25 41.12 41.12 41.12 1,486,500 -0.08(-0.19%)
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.