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 82.41 967,727 +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%)
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.