Maxim Integrated (NQ: MXIM )

94.74 USD -0.13 (-0.14%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 55.79 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 59.78 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%)
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.