Maxim Integrated (NQ: MXIM )

83.04 USD +0.63 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 59.79 60.88 59.49 60.61 2,295,506 +1.01(+1.69%)
Jun 29, 2020 59.29 59.76 58.61 59.60 1,554,783 +0.40(+0.68%)
Jun 26, 2020 59.88 60.18 58.94 59.20 2,372,700 -0.99(-1.64%)
Jun 25, 2020 59.68 60.31 58.97 60.19 2,158,424 +0.28(+0.47%)
Jun 24, 2020 61.28 61.58 59.78 59.91 2,411,463 -1.61(-2.62%)
Jun 23, 2020 61.25 62.19 61.12 61.52 2,198,191 +0.95(+1.57%)
Jun 22, 2020 60.07 60.75 59.09 60.57 1,554,060 +0.12(+0.20%)
Jun 19, 2020 61.41 61.48 59.99 60.45 5,477,600 -0.11(-0.18%)
Jun 18, 2020 60.39 60.76 60.04 60.56 2,000,044 +0.23(+0.38%)
Jun 17, 2020 60.42 60.90 59.86 60.33 2,003,099 +0.45(+0.75%)
Jun 16, 2020 60.00 60.97 58.98 59.88 2,825,019 +1.60(+2.75%)
Jun 15, 2020 56.22 58.29 55.93 58.28 2,109,218 +1.13(+1.98%)
Jun 12, 2020 58.60 58.91 56.18 57.15 2,170,200 +0.09(+0.16%)
Jun 11, 2020 59.08 59.78 56.92 57.06 2,945,721 -2.90(-4.84%)
Jun 10, 2020 60.72 61.33 59.90 59.96 2,004,994 -0.70(-1.15%)
Jun 09, 2020 60.93 61.02 60.31 60.66 1,483,169 -0.53(-0.87%)
Jun 08, 2020 61.40 61.93 60.71 61.19 2,004,804 -0.09(-0.15%)
Jun 05, 2020 62.00 62.72 61.16 61.28 2,111,600 +0.71(+1.17%)
Jun 04, 2020 60.31 61.00 59.80 60.57 1,240,726 +0.01(+0.02%)
Jun 03, 2020 60.00 61.35 59.78 60.56 2,586,564 +1.86(+3.17%)
Jun 02, 2020 57.93 58.74 57.50 58.70 1,793,674 +0.84(+1.45%)
Jun 01, 2020 57.28 58.19 57.27 57.86 1,535,744 +0.18(+0.31%)
May 29, 2020 56.73 57.86 56.21 57.68 2,468,100 +1.16(+2.05%)
May 28, 2020 57.50 57.88 56.27 56.52 1,418,862 -1.05(-1.82%)
May 27, 2020 57.61 58.86 56.65 57.57 1,997,646 -0.64(-1.10%)
May 26, 2020 57.17 58.69 57.10 58.21 3,527,233 +2.09(+3.72%)
May 22, 2020 55.77 56.22 55.31 56.12 1,602,900 +0.47(+0.84%)
May 21, 2020 56.72 56.97 55.44 55.65 2,167,698 -1.33(-2.33%)
May 20, 2020 56.24 57.51 56.15 56.98 2,268,219 +1.93(+3.51%)
May 19, 2020 55.07 56.02 54.88 55.05 2,152,711 -0.09(-0.16%)
May 18, 2020 53.22 55.44 53.22 55.14 2,632,054 +3.08(+5.92%)
May 15, 2020 51.97 52.94 51.65 52.06 2,435,300 -1.31(-2.45%)
May 14, 2020 52.22 53.40 51.65 53.37 2,043,698 +0.33(+0.62%)
May 13, 2020 54.44 54.62 52.40 53.04 3,213,762 -1.05(-1.94%)
May 12, 2020 54.89 55.42 54.06 54.09 2,540,516 -0.51(-0.93%)
May 11, 2020 53.89 54.99 53.34 54.60 2,453,014 +0.48(+0.89%)
May 08, 2020 53.08 54.16 52.90 54.12 1,799,100 +1.27(+2.40%)
May 07, 2020 53.61 53.86 52.70 52.85 1,506,749 -0.03(-0.06%)
May 06, 2020 53.57 53.63 52.78 52.88 1,962,889 +0.15(+0.28%)
May 05, 2020 51.95 53.34 51.72 52.73 1,951,585 +1.12(+2.17%)
May 04, 2020 52.01 52.10 50.76 51.61 2,459,959 -0.45(-0.86%)
May 01, 2020 53.74 54.00 51.96 52.06 2,519,400 -2.92(-5.31%)
Apr 30, 2020 56.82 56.97 54.82 54.98 3,493,019 -2.42(-4.22%)
Apr 29, 2020 56.51 57.68 55.15 57.40 4,543,291 +2.40(+4.36%)
Apr 28, 2020 55.50 56.88 54.95 55.00 5,545,798 -0.16(-0.29%)
Apr 27, 2020 53.99 55.38 53.50 55.16 4,551,602 +1.49(+2.78%)
Apr 24, 2020 52.86 53.79 52.13 53.67 4,460,300 +1.23(+2.35%)
Apr 23, 2020 52.18 53.58 52.18 52.44 2,031,497 +0.08(+0.15%)
Apr 22, 2020 51.58 52.51 51.17 52.36 4,591,533 +2.01(+3.99%)
Apr 21, 2020 51.14 51.28 50.04 50.35 1,968,981 -1.47(-2.84%)
Apr 20, 2020 52.65 52.65 51.60 51.82 3,502,152 -1.27(-2.39%)
Apr 17, 2020 53.97 54.40 52.71 53.09 5,588,300 +0.59(+1.12%)
Apr 16, 2020 52.82 53.07 51.31 52.50 5,315,089 +0.39(+0.75%)
Apr 15, 2020 52.30 52.40 51.04 52.11 2,116,627 -1.09(-2.05%)
Apr 14, 2020 53.13 53.73 52.37 53.20 4,330,050 +0.96(+1.84%)
Apr 13, 2020 51.43 52.56 51.43 52.24 1,485,239 +0.45(+0.87%)
Apr 09, 2020 53.33 54.43 51.31 51.79 2,654,100 -1.53(-2.87%)
Apr 08, 2020 52.31 53.50 51.56 53.32 2,641,593 +1.55(+2.99%)
Apr 07, 2020 55.10 55.59 51.57 51.77 3,279,607 -1.70(-3.18%)
Apr 06, 2020 50.69 53.86 50.00 53.47 4,110,205 +4.83(+9.93%)
Apr 03, 2020 47.38 48.82 47.20 48.64 3,003,400 +0.88(+1.84%)
Apr 02, 2020 45.46 47.89 45.32 47.76 2,480,946 +1.74(+3.78%)
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.