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 (%)
Sep 29, 2017 47.79 48.05 47.61 47.71 2,142,954 +0.05(+0.10%)
Sep 28, 2017 47.27 47.69 47.19 47.66 1,237,503 +0.29(+0.61%)
Sep 27, 2017 47.63 46.98 47.37 2,031,651 +0.61(+1.30%)
Sep 26, 2017 46.75 47.20 46.75 46.76 1,869,575 +0.06(+0.13%)
Sep 25, 2017 46.63 46.83 46.35 46.70 2,246,015 -0.23(-0.49%)
Sep 22, 2017 46.17 47.05 46.05 46.93 1,146,716 +0.50(+1.08%)
Sep 21, 2017 46.43 46.62 45.97 46.43 2,260,898 -0.01(-0.02%)
Sep 20, 2017 47.20 47.20 45.79 46.44 2,099,162 -0.72(-1.53%)
Sep 19, 2017 47.43 47.51 47.03 47.16 1,790,954 -0.14(-0.30%)
Sep 18, 2017 47.15 47.66 47.15 47.30 1,254,325 +0.30(+0.64%)
Sep 15, 2017 46.93 47.34 46.82 47.00 3,061,272 +0.20(+0.43%)
Sep 14, 2017 46.77 47.12 46.59 46.80 1,152,826 -0.04(-0.09%)
Sep 13, 2017 46.65 47.01 46.40 46.84 1,915,076 +0.20(+0.43%)
Sep 12, 2017 46.72 46.87 46.38 46.64 1,289,274 +0.12(+0.26%)
Sep 11, 2017 46.29 46.70 46.05 46.52 1,437,318 +0.65(+1.42%)
Sep 08, 2017 45.87 46.40 45.65 45.87 1,766,170 -0.49(-1.06%)
Sep 07, 2017 46.69 46.69 46.01 46.36 2,059,233 -0.20(-0.43%)
Sep 06, 2017 46.66 47.19 46.20 46.56 2,379,496 +0.12(+0.26%)
Sep 05, 2017 46.75 47.08 46.32 46.44 2,670,789 -0.55(-1.17%)
Sep 01, 2017 46.74 47.11 46.62 46.99 2,115,383 +0.33(+0.71%)
Aug 31, 2017 45.82 46.76 45.70 46.66 2,581,626 +1.10(+2.41%)
Aug 30, 2017 45.06 45.74 44.87 45.56 2,045,766 +0.81(+1.81%)
Aug 29, 2017 44.54 44.90 44.40 44.75 2,052,075 -0.39(-0.86%)
Aug 28, 2017 45.09 45.39 44.86 45.14 1,090,051 +0.10(+0.22%)
Aug 25, 2017 45.67 45.02 45.04 1,481,262 -0.63(-1.38%)
Aug 24, 2017 45.13 45.86 44.87 45.67 2,840,538 +0.84(+1.87%)
Aug 23, 2017 44.51 45.17 44.47 44.83 3,272,739 +0.44(+0.99%)
Aug 22, 2017 44.08 44.47 43.88 44.39 1,355,218 +0.68(+1.56%)
Aug 21, 2017 43.89 43.98 43.42 43.71 1,134,840 -0.16(-0.36%)
Aug 18, 2017 44.22 44.33 43.71 43.87 2,190,850 -0.12(-0.27%)
Aug 17, 2017 45.52 45.58 43.96 43.99 2,155,032 -1.70(-3.72%)
Aug 16, 2017 45.26 45.99 45.25 45.69 1,643,240 +0.36(+0.79%)
Aug 15, 2017 45.34 45.46 45.04 45.33 1,506,027 -0.11(-0.24%)
Aug 14, 2017 44.73 45.65 44.65 45.44 2,053,335 +1.05(+2.37%)
Aug 11, 2017 43.77 44.40 43.71 44.39 1,725,613 +0.49(+1.12%)
Aug 10, 2017 44.34 44.52 43.85 43.90 1,976,744 -0.72(-1.61%)
Aug 09, 2017 44.95 45.10 44.41 44.62 3,205,641 -0.66(-1.46%)
Aug 08, 2017 45.57 45.83 45.23 45.28 1,959,520 -0.48(-1.05%)
Aug 07, 2017 44.95 45.80 44.95 45.76 1,891,713 +1.05(+2.35%)
Aug 04, 2017 45.07 45.39 44.57 44.71 2,100,871 -0.26(-0.58%)
Aug 03, 2017 45.59 45.80 44.67 44.97 2,196,763 -0.58(-1.27%)
Aug 02, 2017 45.89 46.07 45.23 45.55 3,559,995 -0.12(-0.26%)
Aug 01, 2017 45.68 45.72 45.32 45.67 2,126,710 +0.23(+0.51%)
Jul 31, 2017 45.58 45.79 45.30 45.44 2,080,687 -0.03(-0.07%)
Jul 28, 2017 45.45 45.62 45.16 45.47 1,984,491 -0.11(-0.24%)
Jul 27, 2017 45.30 45.72 45.11 45.58 3,397,573 +0.39(+0.86%)
Jul 26, 2017 44.93 45.19 44.70 45.19 2,273,600 +0.57(+1.28%)
Jul 25, 2017 44.46 44.87 44.20 44.62 3,397,557 +0.10(+0.22%)
Jul 24, 2017 45.00 45.16 44.38 44.52 2,514,152 -0.58(-1.29%)
Jul 21, 2017 45.63 46.40 43.98 45.10 7,633,005 -2.74(-5.73%)
Jul 20, 2017 47.29 48.03 47.28 47.84 2,885,387 +0.73(+1.55%)
Jul 19, 2017 47.46 47.48 46.94 47.11 2,000,879 +0.17(+0.36%)
Jul 18, 2017 46.83 47.00 46.72 46.94 1,065,969 +0.00(+0.00%)
Jul 17, 2017 47.09 47.39 46.94 46.94 1,562,497 -0.16(-0.34%)
Jul 14, 2017 46.98 47.12 46.79 47.10 1,246,809 +0.43(+0.92%)
Jul 13, 2017 46.82 47.02 46.56 46.67 1,137,583 -0.03(-0.06%)
Jul 12, 2017 46.52 46.98 46.24 46.70 2,047,552 +0.54(+1.17%)
Jul 11, 2017 45.97 46.39 45.84 46.16 1,832,670 +0.13(+0.28%)
Jul 10, 2017 45.82 46.13 45.53 46.03 1,591,124 +0.29(+0.63%)
Jul 07, 2017 45.09 45.97 44.98 45.74 1,335,842 +0.80(+1.78%)
Jul 06, 2017 44.65 45.31 44.46 44.94 1,564,939 -0.03(-0.07%)
Jul 05, 2017 44.46 45.13 44.46 44.97 2,663,914 +0.78(+1.77%)
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.