Maxim Integrated (NQ: MXIM )

85.68 USD +1.67 (+1.99%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 61.38 61.63 61.19 61.51 1,456,100 -0.12(-0.19%)
Dec 30, 2019 61.48 61.69 61.02 61.63 953,484 +0.09(+0.15%)
Dec 27, 2019 61.83 62.00 61.34 61.54 838,000 -0.15(-0.24%)
Dec 26, 2019 61.29 61.79 61.18 61.69 714,239 +0.40(+0.65%)
Dec 24, 2019 61.43 61.58 61.23 61.29 473,000 -0.16(-0.26%)
Dec 23, 2019 62.00 62.70 61.43 61.45 1,485,012 -0.26(-0.42%)
Dec 20, 2019 61.83 62.00 60.92 61.71 5,127,500 +0.42(+0.69%)
Dec 19, 2019 60.87 61.34 60.65 61.29 1,781,597 +0.75(+1.24%)
Dec 18, 2019 60.56 60.72 60.02 60.54 2,510,410 -0.01(-0.02%)
Dec 17, 2019 60.77 60.78 60.40 60.55 1,513,106 +0.08(+0.13%)
Dec 16, 2019 60.33 60.73 60.03 60.47 2,096,323 +0.88(+1.48%)
Dec 13, 2019 59.34 60.33 58.66 59.59 2,147,100 +0.13(+0.22%)
Dec 12, 2019 57.75 59.53 57.75 59.46 2,115,096 +1.58(+2.73%)
Dec 11, 2019 57.13 58.01 57.09 57.88 1,202,011 +1.07(+1.88%)
Dec 10, 2019 57.25 57.84 56.67 56.81 1,663,773 -0.37(-0.65%)
Dec 09, 2019 57.33 57.70 57.16 57.18 1,417,846 -0.27(-0.47%)
Dec 06, 2019 57.54 57.83 57.42 57.45 1,535,000 +0.71(+1.25%)
Dec 05, 2019 56.79 57.10 56.45 56.74 1,215,275 +0.29(+0.51%)
Dec 04, 2019 56.08 57.26 56.08 56.45 2,201,415 +1.24(+2.25%)
Dec 03, 2019 55.55 55.58 54.47 55.21 2,016,411 -1.25(-2.21%)
Dec 02, 2019 56.80 56.97 55.94 56.46 2,233,177 -0.21(-0.37%)
Nov 29, 2019 57.15 57.41 56.58 56.67 894,900 -0.63(-1.10%)
Nov 27, 2019 57.08 57.71 57.03 57.30 1,391,800 +0.41(+0.72%)
Nov 26, 2019 56.50 57.01 56.16 56.89 1,824,999 -0.05(-0.09%)
Nov 25, 2019 55.30 57.01 55.30 56.94 3,581,928 +1.65(+2.98%)
Nov 22, 2019 55.29 55.49 54.78 55.29 1,863,200 +0.36(+0.66%)
Nov 21, 2019 55.24 55.62 54.27 54.93 2,486,924 -0.54(-0.97%)
Nov 20, 2019 55.85 56.33 55.24 55.47 2,138,012 -0.53(-0.95%)
Nov 19, 2019 56.90 57.08 55.85 56.00 4,021,538 -0.62(-1.10%)
Nov 18, 2019 57.59 57.74 56.53 56.62 1,954,024 -1.19(-2.06%)
Nov 15, 2019 58.38 58.42 56.98 57.81 3,465,100 +0.03(+0.05%)
Nov 14, 2019 58.44 58.58 57.71 57.78 3,041,958 -0.68(-1.16%)
Nov 13, 2019 58.18 58.62 57.67 58.46 2,075,516 +0.07(+0.12%)
Nov 12, 2019 59.12 59.49 58.26 58.39 2,419,277 -0.71(-1.20%)
Nov 11, 2019 59.06 59.12 58.76 59.10 1,159,252 -0.45(-0.76%)
Nov 08, 2019 59.25 59.63 58.95 59.55 1,366,100 -0.05(-0.08%)
Nov 07, 2019 60.30 60.39 59.26 59.60 1,398,678 -0.04(-0.07%)
Nov 06, 2019 60.64 60.64 59.30 59.64 1,788,380 -1.23(-2.02%)
Nov 05, 2019 60.69 61.15 60.14 60.87 1,758,844 +0.32(+0.53%)
Nov 04, 2019 61.38 61.55 60.32 60.55 1,680,974 +0.00(+0.00%)
Nov 01, 2019 59.11 60.60 59.11 60.55 1,516,100 +1.89(+3.22%)
Oct 31, 2019 58.70 58.87 57.05 58.66 2,024,101 -0.21(-0.36%)
Oct 30, 2019 62.00 62.11 58.70 58.87 3,354,026 +0.21(+0.36%)
Oct 29, 2019 58.19 59.38 58.18 58.66 3,618,855 +0.68(+1.17%)
Oct 28, 2019 57.63 58.15 57.60 57.98 2,202,126 +0.82(+1.43%)
Oct 25, 2019 57.25 57.74 56.97 57.16 1,826,700 +0.03(+0.05%)
Oct 24, 2019 56.96 57.41 56.69 57.13 1,796,126 +0.63(+1.12%)
Oct 23, 2019 56.99 57.70 56.05 56.50 2,781,160 -2.11(-3.60%)
Oct 22, 2019 58.81 59.02 58.32 58.61 1,175,073 +0.09(+0.15%)
Oct 21, 2019 58.33 58.60 57.96 58.52 1,424,730 +0.77(+1.33%)
Oct 18, 2019 58.01 58.37 57.40 57.75 1,013,700 -0.39(-0.67%)
Oct 17, 2019 58.22 58.52 57.53 58.14 659,253 +0.40(+0.68%)
Oct 16, 2019 58.05 58.72 57.51 57.74 1,213,560 -0.76(-1.29%)
Oct 15, 2019 57.78 58.70 57.75 58.50 1,015,567 +0.82(+1.42%)
Oct 14, 2019 57.71 57.77 57.26 57.68 984,268 -0.06(-0.10%)
Oct 11, 2019 57.75 58.68 57.69 57.74 1,815,000 +0.83(+1.46%)
Oct 10, 2019 56.48 57.37 56.01 56.91 819,415 +0.62(+1.10%)
Oct 09, 2019 56.20 56.65 55.86 56.29 870,726 +0.81(+1.46%)
Oct 08, 2019 56.33 56.38 55.00 55.48 1,204,977 -1.44(-2.53%)
Oct 07, 2019 57.41 57.53 56.90 56.92 992,773 -0.62(-1.08%)
Oct 04, 2019 56.71 57.59 56.71 57.54 999,100 +1.00(+1.77%)
Oct 03, 2019 55.96 56.78 55.02 56.54 1,314,484 +0.74(+1.33%)
Oct 02, 2019 56.49 56.77 55.38 55.80 1,314,870 -1.03(-1.81%)
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.