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 (%)
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%)
Sep 01, 2020 68.73 69.37 68.23 69.35 2,261,219 +0.91(+1.33%)
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%)
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.