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 28, 2018 56.34 56.70 55.97 56.39 2,340,400 +0.04(+0.07%)
Sep 27, 2018 56.51 56.87 56.02 56.35 3,238,422 -0.17(-0.30%)
Sep 26, 2018 58.15 58.40 56.50 56.52 2,768,060 -1.55(-2.67%)
Sep 25, 2018 59.03 59.24 57.96 58.07 2,082,202 -1.66(-2.78%)
Sep 24, 2018 59.07 59.88 58.97 59.73 1,221,152 +0.21(+0.35%)
Sep 21, 2018 59.49 59.67 58.77 59.52 3,505,000 -0.06(-0.10%)
Sep 20, 2018 58.57 59.97 58.23 59.58 1,967,933 +1.45(+2.49%)
Sep 19, 2018 58.43 59.00 57.96 58.13 1,428,389 -0.19(-0.33%)
Sep 18, 2018 57.47 58.56 57.47 58.32 2,044,013 +1.06(+1.85%)
Sep 17, 2018 57.72 58.05 57.23 57.26 1,629,793 -0.65(-1.12%)
Sep 14, 2018 57.94 58.52 57.67 57.91 1,667,000 +0.19(+0.33%)
Sep 13, 2018 58.12 58.52 57.00 57.72 4,544,410 +0.15(+0.26%)
Sep 12, 2018 57.85 58.36 56.01 57.57 5,589,817 -2.46(-4.10%)
Sep 11, 2018 59.01 60.57 58.97 60.03 3,652,554 +0.79(+1.33%)
Sep 10, 2018 59.21 59.40 58.70 59.24 1,523,455 +0.47(+0.80%)
Sep 07, 2018 59.91 60.48 58.61 58.77 2,061,500 -1.52(-2.52%)
Sep 06, 2018 60.26 60.70 60.14 60.29 1,763,251 -0.10(-0.17%)
Sep 05, 2018 61.23 61.23 60.33 60.39 1,447,845 -0.48(-0.79%)
Sep 04, 2018 60.17 60.93 59.94 60.87 1,908,909 +0.40(+0.66%)
Aug 31, 2018 60.47 60.47 60.47 0 -0.13(-0.21%)
Aug 30, 2018 61.99 62.16 60.06 60.60 1,582,206 -1.71(-2.74%)
Aug 29, 2018 61.81 62.49 61.81 62.31 1,212,293 +0.06(+0.10%)
Aug 28, 2018 62.55 62.90 61.73 62.25 2,076,203 +0.02(+0.03%)
Aug 27, 2018 61.91 62.83 61.91 62.23 1,982,230 +0.48(+0.78%)
Aug 24, 2018 61.97 62.21 61.39 61.75 1,370,700 +0.08(+0.13%)
Aug 23, 2018 61.58 62.19 61.45 61.67 1,228,481 +0.09(+0.15%)
Aug 22, 2018 61.21 61.93 60.95 61.58 1,504,726 -0.18(-0.29%)
Aug 21, 2018 60.75 61.97 60.67 61.76 2,199,599 +1.22(+2.02%)
Aug 20, 2018 60.24 60.76 59.73 60.54 1,903,922 +0.55(+0.92%)
Aug 17, 2018 59.70 60.25 59.02 59.99 2,033,900 -0.16(-0.27%)
Aug 16, 2018 60.43 60.88 59.96 60.15 1,882,039 -0.31(-0.51%)
Aug 15, 2018 60.22 60.58 59.69 60.46 1,665,335 -0.27(-0.44%)
Aug 14, 2018 61.70 61.83 60.72 60.73 2,041,251 -0.68(-1.11%)
Aug 13, 2018 61.46 62.22 61.33 61.41 1,174,573 +0.03(+0.05%)
Aug 10, 2018 62.24 62.64 61.20 61.38 1,413,700 -1.68(-2.66%)
Aug 09, 2018 63.25 63.50 63.03 63.06 999,975 -0.42(-0.66%)
Aug 08, 2018 63.37 63.68 63.20 63.48 1,229,422 +0.12(+0.19%)
Aug 07, 2018 63.00 63.42 62.77 63.36 1,961,666 +0.41(+0.65%)
Aug 06, 2018 62.47 62.98 62.25 62.95 1,002,592 +0.36(+0.58%)
Aug 03, 2018 62.34 63.09 62.19 62.59 1,545,000 +0.37(+0.59%)
Aug 02, 2018 60.15 62.35 60.02 62.22 2,498,453 +1.50(+2.47%)
Aug 01, 2018 61.30 61.68 60.67 60.72 1,624,871 -0.42(-0.69%)
Jul 31, 2018 61.31 62.12 60.98 61.14 2,678,001 +0.15(+0.25%)
Jul 30, 2018 60.99 61.46 60.65 60.99 3,180,314 +0.05(+0.08%)
Jul 27, 2018 60.49 61.59 59.93 60.94 4,532,500 +1.98(+3.36%)
Jul 26, 2018 58.81 59.53 58.67 58.96 3,244,440 +0.16(+0.27%)
Jul 25, 2018 59.27 59.46 57.83 58.80 3,498,557 -0.53(-0.89%)
Jul 24, 2018 61.36 59.17 59.33 2,736,079 -1.50(-2.47%)
Jul 23, 2018 61.27 61.27 60.42 60.83 1,898,027 -0.62(-1.01%)
Jul 20, 2018 61.36 61.78 60.87 61.45 1,415,015 -0.02(-0.03%)
Jul 19, 2018 61.56 61.89 60.98 61.47 1,373,232 -0.34(-0.55%)
Jul 18, 2018 61.48 61.90 60.01 61.81 1,125,676 +0.51(+0.83%)
Jul 17, 2018 60.19 61.32 59.99 61.30 1,147,182 +0.63(+1.04%)
Jul 16, 2018 60.67 61.41 60.53 60.67 1,256,537 +0.00(+0.00%)
Jul 13, 2018 61.20 61.21 60.37 60.67 1,598,682 -0.31(-0.51%)
Jul 12, 2018 59.96 61.24 59.78 60.98 2,109,168 +1.28(+2.14%)
Jul 11, 2018 60.69 60.81 59.62 59.70 1,426,095 -1.62(-2.64%)
Jul 10, 2018 60.70 61.47 59.64 61.32 1,380,720 +0.66(+1.09%)
Jul 09, 2018 60.99 60.99 60.08 60.66 1,404,056 +0.15(+0.25%)
Jul 06, 2018 59.93 60.58 59.44 60.51 1,596,727 +0.38(+0.63%)
Jul 05, 2018 60.15 58.17 60.13 3,321,027 +2.37(+4.10%)
Jul 03, 2018 57.76 57.76 57.76 0 -1.36(-2.30%)
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.