Maxim Integrated (NQ: MXIM )

93.62 USD -2.41 (-2.51%)
Official Closing Price Updated: 5:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.12 45.12 43.78 44.15 3,408,239 -0.93(-2.06%)
Apr 27, 2017 44.99 45.53 44.98 45.08 1,793,949 +0.36(+0.81%)
Apr 26, 2017 45.12 45.35 44.71 44.72 2,090,231 -0.40(-0.89%)
Apr 25, 2017 45.04 45.33 44.51 45.12 4,009,793 +0.37(+0.83%)
Apr 24, 2017 45.39 45.54 44.63 44.75 3,792,813 -0.17(-0.38%)
Apr 21, 2017 43.86 45.01 43.35 44.92 8,503,892 -0.53(-1.17%)
Apr 20, 2017 44.80 45.70 44.74 45.45 3,167,236 +0.86(+1.93%)
Apr 19, 2017 44.66 44.94 44.32 44.59 1,786,490 +0.17(+0.38%)
Apr 18, 2017 43.86 44.55 43.69 44.42 1,481,184 +0.31(+0.70%)
Apr 17, 2017 43.91 44.21 43.83 44.11 1,411,494 +0.34(+0.78%)
Apr 13, 2017 43.69 44.18 43.44 43.77 1,338,262 +0.08(+0.18%)
Apr 12, 2017 44.17 44.31 43.35 43.69 1,632,505 -0.62(-1.40%)
Apr 11, 2017 44.39 44.61 43.51 44.31 1,890,238 -0.36(-0.81%)
Apr 10, 2017 44.96 45.00 44.52 44.67 1,198,688 -0.35(-0.78%)
Apr 07, 2017 44.54 45.09 44.41 45.02 2,334,449 +0.53(+1.19%)
Apr 06, 2017 44.37 44.56 44.17 44.49 1,215,223 +0.12(+0.27%)
Apr 05, 2017 44.73 45.01 44.34 44.37 1,638,666 -0.16(-0.36%)
Apr 04, 2017 44.28 44.57 44.25 44.53 1,670,166 +0.03(+0.07%)
Apr 03, 2017 44.98 45.08 44.28 44.50 1,530,057 -0.46(-1.02%)
Mar 31, 2017 45.08 45.16 44.72 44.96 2,439,372 +0.04(+0.09%)
Mar 30, 2017 44.80 45.12 44.73 44.92 999,250 +0.15(+0.34%)
Mar 29, 2017 44.85 44.90 44.57 44.77 1,820,391 -0.15(-0.33%)
Mar 28, 2017 45.05 45.21 44.87 44.92 1,587,533 -0.17(-0.38%)
Mar 27, 2017 45.03 45.26 44.67 45.09 1,393,356 -0.14(-0.31%)
Mar 24, 2017 45.71 45.97 45.20 45.23 1,727,447 +0.09(+0.20%)
Mar 23, 2017 45.48 45.60 45.14 45.14 1,228,537 -0.44(-0.97%)
Mar 22, 2017 45.10 45.63 44.67 45.58 1,001,558 +0.58(+1.29%)
Mar 21, 2017 45.89 46.04 44.91 45.00 1,544,900 -0.80(-1.75%)
Mar 20, 2017 45.63 46.22 45.51 45.80 1,635,323 +0.18(+0.39%)
Mar 17, 2017 45.69 45.72 45.37 45.62 3,812,202 +0.26(+0.57%)
Mar 16, 2017 46.09 46.14 45.24 45.36 1,911,245 -0.64(-1.39%)
Mar 15, 2017 45.74 46.10 45.61 46.00 2,179,793 +0.43(+0.94%)
Mar 14, 2017 45.63 45.72 45.38 45.57 1,326,686 -0.21(-0.46%)
Mar 13, 2017 45.06 45.84 44.94 45.78 2,058,463 +0.76(+1.69%)
Mar 10, 2017 45.08 45.20 44.77 45.02 1,766,020 +0.19(+0.42%)
Mar 09, 2017 44.85 45.05 44.54 44.83 1,643,721 -0.01(-0.02%)
Mar 08, 2017 44.73 45.04 44.62 44.84 1,303,249 +0.11(+0.25%)
Mar 07, 2017 44.46 45.16 44.36 44.73 1,823,736 +0.09(+0.20%)
Mar 06, 2017 44.19 44.74 43.95 44.64 1,673,717 +0.32(+0.72%)
Mar 03, 2017 44.28 44.39 44.03 44.32 1,864,921 +0.14(+0.32%)
Mar 02, 2017 44.62 44.68 44.10 44.18 1,853,165 -0.46(-1.03%)
Mar 01, 2017 44.66 44.74 44.04 44.64 1,813,738 +0.34(+0.77%)
Feb 28, 2017 44.72 44.72 44.20 44.30 1,536,436 -0.66(-1.47%)
Feb 27, 2017 44.97 45.01 44.50 44.96 2,012,729 -0.10(-0.22%)
Feb 24, 2017 44.55 45.09 44.15 45.06 1,270,754 +0.20(+0.45%)
Feb 23, 2017 45.31 45.38 44.71 44.86 1,308,779 -0.49(-1.08%)
Feb 22, 2017 45.18 45.46 45.08 45.35 1,360,060 -0.02(-0.04%)
Feb 21, 2017 45.05 45.44 45.04 45.37 1,317,455 +0.26(+0.58%)
Feb 17, 2017 45.11 45.11 45.11 0 +0.08(+0.18%)
Feb 16, 2017 44.87 45.40 44.82 45.03 1,109,377 +0.03(+0.07%)
Feb 15, 2017 45.03 44.40 45.00 2,288,851 +0.37(+0.83%)
Feb 14, 2017 44.87 45.13 44.57 44.63 1,327,163 -0.40(-0.89%)
Feb 13, 2017 45.22 45.43 44.92 45.03 1,504,414 -0.04(-0.09%)
Feb 10, 2017 45.01 45.26 44.35 45.07 1,915,370 +0.19(+0.42%)
Feb 09, 2017 45.06 45.46 44.78 44.88 1,905,666 -0.26(-0.58%)
Feb 08, 2017 45.55 45.58 45.10 45.14 2,667,927 -0.33(-0.73%)
Feb 07, 2017 44.89 45.54 44.80 45.47 2,573,484 +0.63(+1.40%)
Feb 06, 2017 44.60 44.89 44.39 44.84 2,598,838 +0.17(+0.38%)
Feb 03, 2017 44.72 44.74 44.45 44.67 1,556,425 +0.13(+0.29%)
Feb 02, 2017 44.44 44.65 44.03 44.54 1,742,609 -0.22(-0.49%)
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.