Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxim Integrated (NQ: MXIM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 60.32 60.85 59.74 59.82 4,081,100 -0.33(-0.55%)
Jun 27, 2019 59.30 60.59 59.08 60.15 1,321,055 +1.14(+1.93%)
Jun 26, 2019 58.42 59.33 58.42 59.01 1,490,696 +1.34(+2.32%)
Jun 25, 2019 58.50 58.70 57.60 57.67 1,325,252 -0.73(-1.25%)
Jun 24, 2019 58.70 58.83 58.32 58.40 931,135 -0.01(-0.02%)
Jun 21, 2019 58.28 58.59 57.89 58.41 3,101,800 +0.07(+0.12%)
Jun 20, 2019 59.31 59.55 58.00 58.34 1,436,895 +0.08(+0.14%)
Jun 19, 2019 58.14 58.62 57.85 58.26 1,038,865 +0.50(+0.87%)
Jun 18, 2019 56.39 58.16 56.00 57.76 2,047,240 +2.02(+3.62%)
Jun 17, 2019 56.29 56.46 55.61 55.74 1,410,508 -0.31(-0.55%)
Jun 14, 2019 56.37 56.60 55.82 56.05 2,209,700 -1.85(-3.20%)
Jun 13, 2019 57.40 57.91 57.18 57.90 1,458,772 +0.72(+1.26%)
Jun 12, 2019 57.68 57.81 57.09 57.18 1,206,468 -0.85(-1.46%)
Jun 11, 2019 58.89 59.11 57.84 58.03 1,864,249 +0.02(+0.03%)
Jun 10, 2019 56.85 58.57 56.85 58.01 1,676,335 +1.48(+2.62%)
Jun 07, 2019 56.20 56.59 55.85 56.53 1,717,500 +0.71(+1.27%)
Jun 06, 2019 55.68 56.11 55.01 55.82 1,487,593 +0.25(+0.45%)
Jun 05, 2019 55.83 55.92 54.35 55.57 1,567,566 +0.22(+0.40%)
Jun 04, 2019 54.07 55.40 53.96 55.35 2,666,821 +2.04(+3.83%)
Jun 03, 2019 53.07 54.61 53.00 53.31 2,224,113 +0.72(+1.37%)
May 31, 2019 52.55 53.33 52.53 52.59 1,696,800 -0.55(-1.04%)
May 30, 2019 52.65 53.85 52.65 53.14 1,266,433 +0.55(+1.05%)
May 29, 2019 51.26 52.75 51.26 52.59 2,212,839 +0.59(+1.13%)
May 28, 2019 53.38 53.56 51.95 52.00 2,185,727 -1.35(-2.53%)
May 24, 2019 54.31 54.56 53.29 53.35 1,192,000 -0.51(-0.95%)
May 23, 2019 53.09 54.00 53.09 53.86 2,692,170 -0.16(-0.30%)
May 22, 2019 53.17 54.25 52.93 54.02 1,887,496 +0.36(+0.67%)
May 21, 2019 53.49 54.32 53.49 53.66 1,674,853 +1.02(+1.94%)
May 20, 2019 51.62 53.23 51.62 52.64 2,064,585 -0.95(-1.77%)
May 17, 2019 53.85 54.89 53.52 53.59 1,883,100 -0.81(-1.49%)
May 16, 2019 53.38 54.65 53.29 54.40 1,877,497 -0.39(-0.71%)
May 15, 2019 53.60 55.11 53.47 54.79 1,477,878 +0.69(+1.28%)
May 14, 2019 54.05 54.39 53.62 54.10 1,701,503 +0.68(+1.27%)
May 13, 2019 55.21 55.30 52.78 53.42 2,905,285 -3.54(-6.21%)
May 10, 2019 56.75 57.60 55.86 56.96 1,763,500 -0.14(-0.25%)
May 09, 2019 56.64 57.27 55.80 57.10 1,960,370 -0.20(-0.35%)
May 08, 2019 57.98 58.39 57.24 57.30 1,760,773 -0.97(-1.66%)
May 07, 2019 58.22 58.40 57.47 58.27 1,997,523 -0.84(-1.42%)
May 06, 2019 58.81 59.29 58.04 59.11 1,560,755 -1.44(-2.38%)
May 03, 2019 60.29 60.73 59.77 60.55 1,292,800 +0.16(+0.26%)
May 02, 2019 60.18 61.14 59.60 60.39 2,090,453 +0.51(+0.85%)
May 01, 2019 62.00 63.38 59.60 59.88 2,922,875 -0.12(-0.20%)
Apr 30, 2019 59.59 60.23 59.10 60.00 1,974,334 +0.56(+0.94%)
Apr 29, 2019 59.22 59.89 59.16 59.44 1,214,186 -0.09(-0.15%)
Apr 26, 2019 59.09 59.58 58.60 59.53 1,352,700 -0.14(-0.23%)
Apr 25, 2019 59.71 60.03 58.83 59.67 1,806,898 -0.52(-0.86%)
Apr 24, 2019 59.51 60.65 59.51 60.19 1,343,715 +0.56(+0.94%)
Apr 23, 2019 59.15 59.80 59.15 59.63 1,310,389 +0.52(+0.88%)
Apr 22, 2019 59.46 59.54 58.98 59.11 1,378,533 -0.66(-1.10%)
Apr 18, 2019 59.91 59.98 59.48 59.77 1,070,100 +0.20(+0.34%)
Apr 17, 2019 60.06 60.34 59.08 59.57 1,359,430 -0.32(-0.53%)
Apr 16, 2019 59.31 60.10 59.31 59.89 1,965,153 +0.87(+1.47%)
Apr 15, 2019 59.22 59.31 58.65 59.02 1,510,499 -0.28(-0.47%)
Apr 12, 2019 58.49 59.33 58.29 59.30 1,499,400 +1.33(+2.29%)
Apr 11, 2019 58.13 58.40 57.78 57.97 806,790 -0.17(-0.29%)
Apr 10, 2019 57.20 58.18 57.19 58.14 1,310,914 +0.89(+1.55%)
Apr 09, 2019 57.63 57.73 57.12 57.25 1,292,759 -0.70(-1.21%)
Apr 08, 2019 57.28 58.06 56.06 57.95 1,629,980 +0.63(+1.10%)
Apr 05, 2019 57.18 57.49 56.96 57.32 1,174,800 +0.39(+0.69%)
Apr 04, 2019 56.78 57.45 56.15 56.93 1,230,754 +0.10(+0.18%)
Apr 03, 2019 55.74 57.48 55.36 56.83 3,097,614 +1.87(+3.40%)
Apr 02, 2019 54.76 55.08 54.09 54.96 1,128,939 +0.20(+0.37%)
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.