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 (%)
Dec 31, 2018 50.61 51.09 50.21 50.85 2,021,900 +0.72(+1.44%)
Dec 28, 2018 50.06 51.03 49.77 50.13 2,011,400 +0.16(+0.32%)
Dec 27, 2018 48.57 49.97 48.32 49.97 2,290,704 +0.65(+1.32%)
Dec 26, 2018 47.09 49.35 46.76 49.32 3,229,496 +2.66(+5.70%)
Dec 24, 2018 48.09 48.49 46.64 46.66 1,799,900 -1.56(-3.24%)
Dec 21, 2018 49.69 50.28 48.13 48.22 5,079,100 -0.60(-1.23%)
Dec 20, 2018 49.26 50.17 48.32 48.82 3,602,537 -0.55(-1.11%)
Dec 19, 2018 52.06 52.09 49.28 49.37 4,398,967 -2.71(-5.20%)
Dec 18, 2018 52.42 53.03 51.92 52.08 2,688,202 -0.12(-0.23%)
Dec 17, 2018 52.73 53.37 51.94 52.20 2,831,830 -0.58(-1.10%)
Dec 14, 2018 53.12 53.79 52.77 52.78 2,424,200 -0.60(-1.12%)
Dec 13, 2018 54.29 54.51 53.10 53.38 2,757,705 -0.80(-1.48%)
Dec 12, 2018 54.00 54.57 53.31 54.18 2,561,509 +1.09(+2.05%)
Dec 11, 2018 54.36 54.65 52.83 53.09 4,758,790 -0.24(-0.45%)
Dec 10, 2018 52.92 53.49 52.40 53.33 4,062,368 +0.43(+0.81%)
Dec 07, 2018 53.76 54.32 52.57 52.90 3,005,000 -1.58(-2.90%)
Dec 06, 2018 53.53 54.73 53.50 54.48 6,207,984 -0.34(-0.62%)
Dec 04, 2018 57.02 57.04 54.75 54.82 6,388,600 -2.27(-3.98%)
Dec 03, 2018 56.97 57.24 56.08 57.09 5,665,782 +1.17(+2.09%)
Nov 30, 2018 55.22 55.99 54.61 55.92 55,822,900 +0.58(+1.05%)
Nov 29, 2018 56.19 56.30 55.20 55.34 5,939,044 -0.88(-1.57%)
Nov 28, 2018 55.57 56.50 54.77 56.22 5,484,833 +0.62(+1.12%)
Nov 27, 2018 55.79 56.46 54.98 55.60 11,137,362 +2.22(+4.16%)
Nov 26, 2018 53.58 53.63 52.78 53.38 2,530,162 +0.62(+1.18%)
Nov 23, 2018 51.92 52.96 51.92 52.76 641,100 +0.27(+0.51%)
Nov 21, 2018 52.49 52.49 52.49 0 +0.44(+0.85%)
Nov 20, 2018 51.07 52.81 51.05 52.05 2,426,740 +0.05(+0.10%)
Nov 19, 2018 53.20 53.58 51.97 52.00 2,310,770 -1.32(-2.48%)
Nov 16, 2018 52.35 53.60 52.24 53.32 2,453,800 -0.11(-0.21%)
Nov 15, 2018 51.39 53.46 51.08 53.43 2,323,269 +1.74(+3.37%)
Nov 14, 2018 52.06 52.32 51.30 51.69 2,805,850 +0.25(+0.49%)
Nov 13, 2018 51.67 52.68 51.37 51.44 2,941,273 +0.13(+0.25%)
Nov 12, 2018 51.15 51.68 50.88 51.31 2,871,099 -0.78(-1.50%)
Nov 09, 2018 52.58 53.17 51.49 52.09 5,706,000 -1.13(-2.12%)
Nov 08, 2018 52.18 53.51 52.02 53.22 2,972,813 +0.58(+1.10%)
Nov 07, 2018 52.36 52.89 51.88 52.64 2,407,738 +0.96(+1.86%)
Nov 06, 2018 51.33 52.33 51.30 51.68 2,429,688 +0.27(+0.53%)
Nov 05, 2018 51.75 52.01 50.79 51.41 2,288,358 -0.50(-0.96%)
Nov 02, 2018 53.70 53.70 51.27 51.91 4,178,800 -1.21(-2.28%)
Nov 01, 2018 50.01 53.61 49.80 53.12 4,848,311 +3.10(+6.20%)
Oct 31, 2018 50.74 52.00 49.24 50.02 6,288,423 +0.24(+0.48%)
Oct 30, 2018 48.82 50.10 47.96 49.78 3,999,489 +1.21(+2.49%)
Oct 29, 2018 49.16 49.71 47.95 48.57 3,487,670 +0.31(+0.64%)
Oct 26, 2018 46.90 49.24 46.90 48.26 3,967,300 +0.13(+0.27%)
Oct 25, 2018 47.55 48.90 47.55 48.13 4,561,808 +1.23(+2.62%)
Oct 24, 2018 49.66 49.87 46.85 46.90 8,139,213 -4.16(-8.15%)
Oct 23, 2018 50.05 51.39 49.21 51.06 3,627,341 -0.26(-0.51%)
Oct 22, 2018 51.43 51.83 51.08 51.32 1,930,603 +0.18(+0.35%)
Oct 19, 2018 51.60 52.52 50.81 51.14 2,845,000 -0.22(-0.43%)
Oct 18, 2018 51.33 51.86 50.75 51.36 4,339,840 -1.50(-2.84%)
Oct 17, 2018 53.36 53.36 52.27 52.86 1,466,144 -0.12(-0.23%)
Oct 16, 2018 51.92 53.09 51.79 52.98 1,957,409 +1.67(+3.25%)
Oct 15, 2018 51.74 52.21 51.30 51.31 1,668,599 -0.49(-0.95%)
Oct 12, 2018 52.58 52.82 51.22 51.80 2,138,000 +0.28(+0.54%)
Oct 11, 2018 50.74 52.70 50.64 51.52 3,245,098 +0.74(+1.46%)
Oct 10, 2018 52.02 52.52 50.69 50.78 2,853,306 -2.08(-3.93%)
Oct 09, 2018 52.55 53.01 52.41 52.86 1,451,141 +0.28(+0.53%)
Oct 08, 2018 53.00 53.20 52.16 52.58 2,634,973 -0.83(-1.55%)
Oct 05, 2018 55.60 55.79 52.84 53.41 3,317,200 -2.30(-4.13%)
Oct 04, 2018 56.68 56.68 55.18 55.71 3,156,125 -1.28(-2.25%)
Oct 03, 2018 56.36 57.03 55.69 56.99 2,383,320 +0.36(+0.64%)
Oct 02, 2018 56.45 57.68 56.25 56.63 1,834,461 +0.17(+0.30%)
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.