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 (%)
Mar 29, 2018 60.22 60.22 60.22 0 +1.27(+2.15%)
Mar 28, 2018 59.37 59.98 58.53 58.95 2,224,543 -0.46(-0.77%)
Mar 27, 2018 61.56 61.98 59.09 59.41 3,680,130 -1.59(-2.61%)
Mar 26, 2018 60.01 61.06 59.56 61.00 2,545,734 +2.18(+3.71%)
Mar 23, 2018 60.18 60.39 58.81 58.82 1,999,253 -1.22(-2.03%)
Mar 22, 2018 60.91 61.43 59.88 60.04 1,661,889 -1.38(-2.25%)
Mar 21, 2018 61.62 62.19 61.19 61.42 1,672,251 -0.29(-0.47%)
Mar 20, 2018 61.50 62.08 61.14 61.71 1,620,558 +0.37(+0.60%)
Mar 19, 2018 62.01 62.20 60.47 61.34 2,219,890 -1.28(-2.04%)
Mar 16, 2018 62.69 63.26 62.15 62.62 4,039,824 +0.25(+0.40%)
Mar 15, 2018 61.86 62.81 61.77 62.37 2,435,597 +0.36(+0.58%)
Mar 14, 2018 62.80 62.88 61.64 62.01 3,170,270 -0.18(-0.29%)
Mar 13, 2018 63.87 64.08 62.12 62.19 2,558,546 -1.30(-2.05%)
Mar 12, 2018 64.00 64.40 63.38 63.49 1,807,984 +0.03(+0.05%)
Mar 09, 2018 62.74 63.73 62.57 63.46 1,657,959 +1.28(+2.06%)
Mar 08, 2018 63.08 63.08 61.90 62.18 1,496,847 -0.62(-0.99%)
Mar 07, 2018 61.83 62.80 1,462,669 +0.02(+0.03%)
Mar 06, 2018 61.93 62.79 61.45 62.78 2,116,531 +1.05(+1.70%)
Mar 05, 2018 61.02 62.38 60.82 61.73 1,381,917 +0.50(+0.82%)
Mar 02, 2018 60.72 61.34 60.26 61.23 1,701,444 +0.33(+0.54%)
Mar 01, 2018 61.00 61.41 59.95 60.90 3,011,940 -0.04(-0.07%)
Feb 28, 2018 61.12 61.96 60.87 60.94 2,640,139 -1.21(-1.95%)
Feb 27, 2018 62.38 62.96 61.55 62.15 2,312,474 -0.37(-0.59%)
Feb 26, 2018 61.79 62.60 61.60 62.52 1,524,868 +0.52(+0.84%)
Feb 23, 2018 61.68 62.03 60.53 62.00 2,653,759 +0.96(+1.57%)
Feb 22, 2018 60.83 61.04 2,089,383 -0.71(-1.15%)
Feb 21, 2018 62.37 62.89 61.71 61.75 1,680,838 -0.37(-0.60%)
Feb 20, 2018 60.88 63.21 60.88 62.12 3,059,977 +0.86(+1.40%)
Feb 16, 2018 61.26 61.26 61.26 0 +0.05(+0.08%)
Feb 15, 2018 59.40 59.44 58.97 61.21 4,927,707 +2.07(+3.50%)
Feb 14, 2018 57.99 59.34 57.87 59.14 1,716,233 +0.80(+1.37%)
Feb 13, 2018 57.93 58.34 1,361,635 -0.41(-0.70%)
Feb 12, 2018 58.24 59.34 58.14 58.75 2,376,714 +0.80(+1.38%)
Feb 09, 2018 56.13 58.36 55.68 57.95 4,377,573 +2.35(+4.23%)
Feb 08, 2018 56.85 57.57 55.49 55.60 3,761,531 -1.21(-2.13%)
Feb 07, 2018 58.77 58.84 56.40 56.81 3,682,341 -2.68(-4.50%)
Feb 06, 2018 57.73 59.87 56.97 59.49 3,162,014 +0.01(+0.02%)
Feb 05, 2018 59.75 61.34 58.87 59.48 2,935,957 -1.06(-1.75%)
Feb 02, 2018 60.82 61.69 60.00 60.54 3,232,359 -0.60(-0.98%)
Feb 01, 2018 60.12 62.08 60.03 61.14 2,294,340 +0.14(+0.23%)
Jan 31, 2018 62.15 62.76 60.45 61.00 5,421,177 -0.71(-1.15%)
Jan 30, 2018 61.48 63.47 60.88 61.71 7,658,929 -4.56(-6.88%)
Jan 29, 2018 58.87 74.94 58.33 66.27 10,747,969 +7.26(+12.30%)
Jan 26, 2018 57.50 59.10 55.76 59.01 6,252,726 +3.89(+7.06%)
Jan 25, 2018 56.89 57.26 54.97 55.12 5,183,085 -1.23(-2.18%)
Jan 24, 2018 57.11 57.45 56.29 56.35 5,674,506 -1.65(-2.84%)
Jan 23, 2018 57.51 58.04 56.96 58.00 3,691,902 +0.61(+1.06%)
Jan 22, 2018 56.53 57.43 56.23 57.39 2,244,175 +0.81(+1.43%)
Jan 19, 2018 55.81 56.63 55.53 56.58 2,609,254 +0.77(+1.38%)
Jan 18, 2018 55.68 56.50 55.37 55.81 1,623,582 +0.08(+0.14%)
Jan 17, 2018 54.84 55.90 54.63 55.73 1,947,252 +1.40(+2.58%)
Jan 16, 2018 55.34 55.38 54.07 54.33 2,300,107 -0.72(-1.31%)
Jan 12, 2018 55.05 55.05 55.05 0 +0.46(+0.84%)
Jan 11, 2018 53.78 54.70 53.63 54.59 1,825,826 +0.99(+1.85%)
Jan 10, 2018 53.84 53.60 1,857,609 -0.22(-0.41%)
Jan 09, 2018 54.07 54.37 53.79 53.82 1,703,710 -0.21(-0.39%)
Jan 08, 2018 53.22 54.17 52.94 54.03 1,818,460 +0.77(+1.45%)
Jan 05, 2018 54.47 54.59 53.14 53.26 2,612,415 -1.13(-2.08%)
Jan 04, 2018 53.88 54.59 53.67 54.39 1,926,501 +0.71(+1.32%)
Jan 03, 2018 53.00 53.76 52.92 53.68 2,407,865 +0.71(+1.34%)
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.