Maxim Integrated (NQ: MXIM )

81.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:45 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.63 57.96 57.14 57.91 1,165,279 +0.69(+1.21%)
Sep 27, 2019 56.90 58.27 56.83 57.22 1,578,000 -1.14(-1.95%)
Sep 26, 2019 58.70 58.99 58.15 58.36 940,246 -0.38(-0.65%)
Sep 25, 2019 56.72 58.95 56.71 58.74 1,400,778 +1.59(+2.78%)
Sep 24, 2019 58.21 58.53 56.83 57.15 1,671,934 -0.79(-1.36%)
Sep 23, 2019 57.05 58.36 56.62 57.94 1,470,727 +0.99(+1.74%)
Sep 20, 2019 58.00 58.32 56.76 56.95 3,176,400 -1.53(-2.62%)
Sep 19, 2019 59.00 59.25 58.44 58.48 1,174,419 -0.31(-0.53%)
Sep 18, 2019 58.67 58.92 58.08 58.79 1,457,120 +0.09(+0.15%)
Sep 17, 2019 58.95 58.95 58.29 58.70 1,436,958 -0.30(-0.51%)
Sep 16, 2019 58.98 59.23 58.32 59.00 1,482,484 -0.59(-0.99%)
Sep 13, 2019 60.23 60.35 59.55 59.59 1,482,600 -0.19(-0.32%)
Sep 12, 2019 60.00 60.21 59.45 59.78 1,741,662 +0.01(+0.02%)
Sep 11, 2019 58.52 59.80 58.14 59.77 2,466,305 +1.43(+2.45%)
Sep 10, 2019 57.28 58.34 56.74 58.34 2,141,606 +0.76(+1.32%)
Sep 09, 2019 57.42 57.87 57.16 57.58 1,087,506 +0.66(+1.16%)
Sep 06, 2019 56.87 57.30 56.60 56.92 1,537,600 +0.27(+0.48%)
Sep 05, 2019 56.32 57.34 56.32 56.65 1,927,958 +1.22(+2.20%)
Sep 04, 2019 54.62 55.53 54.55 55.43 1,838,300 +1.68(+3.13%)
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.