Maxim Integrated (NQ: MXIM )

93.19 USD -1.68 (-1.77%)
Official Closing Price Updated: 4:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 54.61 54.85 54.27 54.54 1,976,600 +0.60(+1.11%)
Aug 29, 2019 53.57 54.16 53.44 53.94 2,230,901 +1.18(+2.24%)
Aug 28, 2019 52.05 52.91 51.68 52.76 1,245,335 +0.00(+0.00%)
Aug 27, 2019 53.11 53.31 52.35 52.76 1,780,853 +0.21(+0.40%)
Aug 26, 2019 53.07 53.07 52.27 52.55 1,718,722 +0.40(+0.77%)
Aug 23, 2019 54.26 54.37 51.91 52.15 3,197,600 -2.46(-4.50%)
Aug 22, 2019 55.03 55.24 54.14 54.61 1,430,019 -0.33(-0.60%)
Aug 21, 2019 54.92 55.10 54.57 54.94 1,113,627 +0.54(+0.99%)
Aug 20, 2019 54.50 54.77 54.14 54.40 1,181,143 -0.29(-0.53%)
Aug 19, 2019 55.33 55.60 54.44 54.69 2,070,887 +0.58(+1.07%)
Aug 16, 2019 53.02 54.29 52.74 54.11 1,996,700 +1.65(+3.15%)
Aug 15, 2019 52.43 52.88 52.10 52.46 2,116,382 +0.24(+0.46%)
Aug 14, 2019 52.76 53.29 52.16 52.22 1,903,486 -1.81(-3.35%)
Aug 13, 2019 52.98 55.10 52.52 54.03 1,996,665 +0.94(+1.77%)
Aug 12, 2019 53.48 53.99 52.91 53.09 1,226,543 -0.81(-1.50%)
Aug 09, 2019 54.81 55.05 53.52 53.90 1,389,300 -1.44(-2.60%)
Aug 08, 2019 54.54 55.40 53.83 55.34 1,679,889 +1.27(+2.35%)
Aug 07, 2019 53.41 54.19 53.09 54.07 1,675,821 -0.03(-0.06%)
Aug 06, 2019 54.29 54.97 53.49 54.10 1,973,898 +0.50(+0.93%)
Aug 05, 2019 54.51 54.92 53.33 53.60 2,840,011 -2.30(-4.11%)
Aug 02, 2019 56.68 57.08 55.73 55.90 2,525,500 -1.11(-1.95%)
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.