Maxim Integrated (NQ: MXIM )

82.41 USD +1.03 (+1.27%)
Official Closing Price Updated: 3:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 81.91 83.09 81.64 82.41 967,700 +1.03(+1.27%)
Nov 25, 2020 81.50 82.35 80.58 81.38 1,113,400 -0.32(-0.39%)
Nov 24, 2020 82.44 82.44 79.40 81.70 2,104,221 -0.05(-0.06%)
Nov 23, 2020 80.52 81.89 80.52 81.75 1,637,345 +1.28(+1.59%)
Nov 20, 2020 81.18 81.72 80.41 80.47 1,613,800 -0.71(-0.87%)
Nov 19, 2020 78.04 81.31 78.04 81.18 1,731,659 +1.92(+2.42%)
Nov 18, 2020 80.58 81.19 79.16 79.26 2,690,351 -1.50(-1.86%)
Nov 17, 2020 81.35 81.95 80.32 80.76 4,379,056 -1.33(-1.62%)
Nov 16, 2020 82.36 83.40 81.48 82.09 1,824,110 +0.91(+1.12%)
Nov 13, 2020 81.08 82.03 80.78 81.18 2,043,100 +0.72(+0.89%)
Nov 12, 2020 81.54 82.05 79.89 80.46 1,744,872 -1.32(-1.61%)
Nov 11, 2020 80.75 82.56 80.55 81.78 2,496,322 +1.66(+2.07%)
Nov 10, 2020 81.36 81.69 79.62 80.12 2,362,968 -0.95(-1.17%)
Nov 09, 2020 83.00 83.68 80.53 81.07 4,695,468 +1.59(+2.00%)
Nov 06, 2020 77.93 79.76 77.82 79.48 2,292,000 +1.59(+2.04%)
Nov 05, 2020 75.73 78.17 75.37 77.89 2,160,918 +3.19(+4.27%)
Nov 04, 2020 72.63 75.10 71.62 74.70 3,096,669 +3.90(+5.51%)
Nov 03, 2020 70.05 71.63 70.04 70.80 2,330,751 +0.98(+1.40%)
Nov 02, 2020 70.18 70.50 69.44 69.82 2,982,604 +0.17(+0.24%)
Oct 30, 2020 69.37 70.08 68.80 69.65 2,245,900 -0.54(-0.77%)
Oct 29, 2020 68.36 70.76 68.35 70.19 1,633,064 +1.42(+2.06%)
Oct 28, 2020 69.83 70.50 68.45 68.77 2,445,415 -1.95(-2.76%)
Oct 27, 2020 71.74 71.94 70.70 70.72 1,122,075 -0.52(-0.73%)
Oct 26, 2020 72.28 72.73 70.25 71.24 1,714,640 -1.63(-2.24%)
Oct 23, 2020 73.42 73.85 72.58 72.87 2,332,000 -0.68(-0.92%)
Oct 22, 2020 72.88 73.73 72.46 73.55 1,149,868 +0.07(+0.10%)
Oct 21, 2020 72.69 74.22 72.54 73.48 2,226,197 +0.69(+0.95%)
Oct 20, 2020 72.65 73.51 72.26 72.79 2,419,759 +0.47(+0.65%)
Oct 19, 2020 73.28 74.09 72.08 72.32 1,537,862 -0.77(-1.05%)
Oct 16, 2020 73.96 74.66 73.03 73.09 2,252,100 -0.58(-0.79%)
Oct 15, 2020 72.11 74.00 71.79 73.67 1,530,678 +0.72(+0.99%)
Oct 14, 2020 73.43 73.60 72.77 72.95 1,461,517 -0.39(-0.53%)
Oct 13, 2020 74.86 74.87 73.15 73.34 1,763,302 -1.37(-1.83%)
Oct 12, 2020 73.77 74.83 73.67 74.71 2,778,703 +1.71(+2.34%)
Oct 09, 2020 71.94 73.87 71.94 73.00 7,248,500 +1.56(+2.18%)
Oct 08, 2020 70.30 71.70 70.30 71.44 5,187,373 +1.37(+1.96%)
Oct 07, 2020 68.19 70.21 68.18 70.07 4,496,527 +2.47(+3.65%)
Oct 06, 2020 67.84 69.72 67.48 67.60 2,758,748 -0.65(-0.95%)
Oct 05, 2020 66.60 68.33 66.54 68.25 4,678,799 +1.87(+2.82%)
Oct 02, 2020 68.32 68.70 66.30 66.38 2,527,600 -2.90(-4.19%)
Oct 01, 2020 68.42 69.51 68.35 69.28 2,936,361 +1.67(+2.47%)
Sep 30, 2020 68.02 68.84 67.38 67.61 3,008,075 -0.23(-0.34%)
Sep 29, 2020 67.02 68.67 66.95 67.84 1,888,814 -0.18(-0.26%)
Sep 28, 2020 66.52 68.10 66.28 68.02 2,460,180 +2.49(+3.80%)
Sep 25, 2020 64.57 65.69 63.74 65.53 2,281,900 +0.57(+0.88%)
Sep 24, 2020 64.07 65.80 64.00 64.96 2,650,510 +0.36(+0.56%)
Sep 23, 2020 65.91 66.52 64.39 64.60 2,404,149 -1.23(-1.87%)
Sep 22, 2020 65.32 65.94 64.71 65.83 3,140,046 +0.68(+1.04%)
Sep 21, 2020 65.30 65.58 64.31 65.15 2,839,496 -0.99(-1.50%)
Sep 18, 2020 67.00 67.42 65.78 66.14 8,192,200 -0.80(-1.20%)
Sep 17, 2020 65.56 67.16 65.21 66.94 2,645,040 -0.12(-0.18%)
Sep 16, 2020 67.55 68.37 66.78 67.06 2,630,978 -0.03(-0.04%)
Sep 15, 2020 66.81 67.74 66.67 67.09 2,917,176 +0.74(+1.12%)
Sep 14, 2020 66.63 67.02 65.91 66.35 2,825,797 +0.35(+0.53%)
Sep 11, 2020 66.92 67.16 65.26 66.00 3,685,100 -0.35(-0.53%)
Sep 10, 2020 67.05 67.78 65.91 66.35 4,067,989 -0.61(-0.91%)
Sep 09, 2020 65.99 67.31 65.99 66.96 3,523,693 +1.60(+2.45%)
Sep 08, 2020 66.96 67.53 65.30 65.36 5,265,560 -3.32(-4.83%)
Sep 04, 2020 68.07 69.05 66.60 68.68 4,170,100 +0.13(+0.19%)
Sep 03, 2020 70.49 70.49 68.09 68.55 5,607,847 -2.16(-3.05%)
Sep 02, 2020 69.74 71.37 69.47 70.71 6,200,884 +1.36(+1.96%)
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.