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 (%)
Aug 31, 2020 69.45 69.90 68.20 68.44 7,851,011 -1.78(-2.53%)
Aug 28, 2020 69.86 70.39 69.62 70.22 2,096,800 +0.18(+0.26%)
Aug 27, 2020 70.94 70.94 69.34 70.04 1,905,505 -0.26(-0.38%)
Aug 26, 2020 70.00 70.88 69.58 70.31 3,363,210 -0.51(-0.73%)
Aug 25, 2020 68.96 70.88 68.95 70.82 1,982,680 +1.72(+2.49%)
Aug 24, 2020 69.04 69.33 68.44 69.10 1,357,540 +0.59(+0.86%)
Aug 21, 2020 68.76 68.88 68.08 68.51 2,526,400 -0.49(-0.70%)
Aug 20, 2020 68.82 69.35 68.39 69.00 2,360,142 +0.05(+0.07%)
Aug 19, 2020 68.81 69.79 68.61 68.95 3,472,906 +0.05(+0.07%)
Aug 18, 2020 68.97 69.50 68.71 68.90 4,442,172 -0.07(-0.10%)
Aug 17, 2020 68.84 69.33 68.70 68.97 3,793,417 +0.37(+0.54%)
Aug 14, 2020 69.62 69.86 68.56 68.60 2,722,900 -0.80(-1.15%)
Aug 13, 2020 69.84 70.13 69.06 69.40 3,941,254 -0.70(-1.00%)
Aug 12, 2020 69.06 70.66 68.96 70.10 3,735,584 +1.33(+1.93%)
Aug 11, 2020 68.83 70.69 68.61 68.77 3,857,315 -0.14(-0.20%)
Aug 10, 2020 68.68 69.41 68.26 68.91 3,513,063 +0.22(+0.32%)
Aug 07, 2020 68.72 69.52 68.32 68.69 5,036,900 -0.40(-0.58%)
Aug 06, 2020 68.37 69.45 68.33 69.09 3,027,364 +0.20(+0.29%)
Aug 05, 2020 68.93 69.05 67.97 68.89 3,648,254 -0.29(-0.42%)
Aug 04, 2020 68.80 69.86 68.70 69.18 5,501,061 +0.30(+0.44%)
Aug 03, 2020 68.53 69.19 68.21 68.88 4,269,625 +0.79(+1.16%)
Jul 31, 2020 69.06 69.15 67.01 68.09 4,205,300 -0.92(-1.33%)
Jul 30, 2020 68.65 69.25 67.90 69.01 3,367,998 -0.89(-1.27%)
Jul 29, 2020 68.69 70.17 68.69 69.90 3,207,675 +0.96(+1.39%)
Jul 28, 2020 68.58 69.23 67.76 68.94 3,943,402 +0.03(+0.04%)
Jul 27, 2020 67.41 69.26 67.33 68.91 4,803,235 +1.78(+2.65%)
Jul 24, 2020 67.40 68.21 66.59 67.13 4,475,500 -0.31(-0.46%)
Jul 23, 2020 68.83 68.95 66.90 67.44 4,545,641 -1.49(-2.16%)
Jul 22, 2020 69.23 69.53 68.59 68.93 4,084,977 -0.07(-0.10%)
Jul 21, 2020 71.11 71.45 68.73 69.00 4,116,551 -2.37(-3.32%)
Jul 20, 2020 70.00 71.58 69.56 71.37 3,723,315 +1.33(+1.90%)
Jul 17, 2020 69.72 70.39 69.53 70.04 2,935,600 +0.50(+0.72%)
Jul 16, 2020 69.60 69.98 69.07 69.54 6,107,775 -0.93(-1.32%)
Jul 15, 2020 70.44 71.01 69.75 70.47 5,035,784 +0.54(+0.77%)
Jul 14, 2020 67.52 70.14 67.38 69.93 10,277,814 +0.64(+0.92%)
Jul 13, 2020 72.46 73.52 69.05 69.29 24,022,229 +5.20(+8.11%)
Jul 10, 2020 64.48 64.72 63.29 64.09 2,118,800 -0.38(-0.59%)
Jul 09, 2020 62.30 65.01 62.00 64.47 4,021,338 +2.39(+3.85%)
Jul 08, 2020 62.04 62.30 61.17 62.08 2,910,718 +0.57(+0.93%)
Jul 07, 2020 61.71 62.17 61.38 61.51 2,293,377 -0.47(-0.76%)
Jul 06, 2020 61.70 62.20 61.24 61.98 2,428,742 +1.58(+2.62%)
Jul 02, 2020 60.22 60.98 60.22 60.40 1,396,800 +0.71(+1.19%)
Jul 01, 2020 60.44 60.53 59.65 59.69 1,244,439 -0.92(-1.52%)
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%)
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.