Maxim Integrated (NQ: MXIM )

81.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:22 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.55 61.68 59.87 60.12 2,145,900 -1.94(-3.13%)
Jan 30, 2020 60.63 62.15 60.41 62.06 2,747,743 +0.53(+0.86%)
Jan 29, 2020 64.10 64.35 61.52 61.53 3,785,114 -0.56(-0.90%)
Jan 28, 2020 60.64 62.56 60.64 62.09 3,669,520 +1.80(+2.99%)
Jan 27, 2020 61.08 61.20 60.28 60.29 1,961,985 -2.27(-3.63%)
Jan 24, 2020 64.00 64.17 62.09 62.56 1,833,700 -1.03(-1.62%)
Jan 23, 2020 62.75 63.61 62.21 63.59 2,182,127 +1.09(+1.74%)
Jan 22, 2020 62.32 63.30 62.01 62.50 1,956,958 +0.48(+0.77%)
Jan 21, 2020 60.90 62.43 60.80 62.02 2,805,443 +0.65(+1.06%)
Jan 17, 2020 62.21 62.38 61.04 61.37 2,484,800 -0.59(-0.95%)
Jan 16, 2020 61.26 61.98 61.26 61.96 1,559,033 +0.51(+0.83%)
Jan 15, 2020 62.12 62.12 61.25 61.45 1,320,039 -0.73(-1.18%)
Jan 14, 2020 61.84 62.85 61.40 62.19 2,123,501 +0.35(+0.57%)
Jan 13, 2020 61.61 62.12 61.40 61.83 1,646,375 +0.38(+0.63%)
Jan 10, 2020 62.26 62.39 61.26 61.45 1,723,200 -0.58(-0.94%)
Jan 09, 2020 62.20 62.31 61.44 62.03 1,585,043 +0.45(+0.73%)
Jan 08, 2020 61.79 61.99 61.31 61.58 1,239,984 -0.02(-0.03%)
Jan 07, 2020 60.96 61.76 60.43 61.60 2,342,639 +1.36(+2.27%)
Jan 06, 2020 60.70 60.77 60.14 60.24 2,222,610 -1.11(-1.82%)
Jan 03, 2020 61.32 62.09 61.25 61.35 2,021,300 -1.08(-1.73%)
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.