Maxim Integrated (NQ: MXIM )

81.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 53.98 56.03 53.52 55.62 3,740,000 -0.34(-0.61%)
Feb 27, 2020 56.20 57.91 55.87 55.96 2,412,828 -1.59(-2.76%)
Feb 26, 2020 57.67 58.52 57.10 57.55 2,151,548 +0.22(+0.38%)
Feb 25, 2020 59.61 59.74 56.90 57.33 2,138,149 -1.66(-2.81%)
Feb 24, 2020 59.24 60.10 58.75 58.99 2,065,713 -2.18(-3.56%)
Feb 21, 2020 62.05 62.30 61.02 61.17 1,433,300 -1.26(-2.02%)
Feb 20, 2020 63.02 63.37 61.71 62.43 1,164,194 -0.77(-1.22%)
Feb 19, 2020 63.00 63.56 62.66 63.20 1,338,382 +0.75(+1.20%)
Feb 18, 2020 63.12 63.21 62.26 62.45 1,344,012 -1.11(-1.75%)
Feb 14, 2020 64.60 64.66 63.21 63.56 1,299,200 -0.74(-1.15%)
Feb 13, 2020 64.27 64.69 63.65 64.30 1,238,528 -0.17(-0.26%)
Feb 12, 2020 64.42 65.13 63.81 64.47 1,677,099 +0.77(+1.21%)
Feb 11, 2020 63.37 64.23 63.18 63.70 1,006,531 +0.70(+1.11%)
Feb 10, 2020 61.99 63.04 61.85 63.00 956,742 +0.47(+0.75%)
Feb 07, 2020 63.62 63.80 62.47 62.53 1,443,100 -1.55(-2.42%)
Feb 06, 2020 64.44 64.57 63.88 64.08 1,305,903 -0.42(-0.65%)
Feb 05, 2020 63.81 64.69 63.39 64.50 1,873,037 +2.11(+3.38%)
Feb 04, 2020 62.10 62.62 61.60 62.39 2,410,641 +1.55(+2.55%)
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.