Maxim Integrated (NQ: MXIM )

103.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 103.72 104.50 103.39 103.65 1,459,824 -0.48(-0.46%)
Jun 14, 2021 103.52 104.14 102.46 104.13 1,436,269 +0.50(+0.48%)
Jun 11, 2021 103.66 103.83 102.93 103.63 1,670,434 +0.03(+0.03%)
Jun 10, 2021 103.45 103.94 101.92 103.60 1,643,048 +0.62(+0.60%)
Jun 09, 2021 102.35 103.20 102.18 102.98 2,155,891 +0.93(+0.91%)
Jun 08, 2021 102.40 102.77 100.86 102.05 2,085,379 +0.55(+0.54%)
Jun 07, 2021 102.14 102.51 101.49 101.50 1,925,500 -0.93(-0.91%)
Jun 04, 2021 101.46 102.83 101.24 102.43 2,239,626 +2.24(+2.24%)
Jun 03, 2021 100.72 101.29 99.59 100.19 1,571,639 -1.38(-1.36%)
Jun 02, 2021 101.24 102.31 101.08 101.57 2,254,173 +0.44(+0.44%)
Jun 01, 2021 101.87 102.92 100.29 101.13 2,057,485 -0.88(-0.86%)
May 28, 2021 101.12 102.62 100.83 102.01 1,568,335 +0.85(+0.84%)
May 27, 2021 100.86 102.31 100.82 101.16 2,640,423 +0.09(+0.09%)
May 26, 2021 101.52 102.13 100.34 101.07 3,622,473 -0.17(-0.17%)
May 25, 2021 101.84 102.31 100.76 101.24 2,601,993 +0.54(+0.54%)
May 24, 2021 100.18 101.07 99.62 100.70 2,168,820 +1.85(+1.87%)
May 21, 2021 99.00 99.37 98.35 98.85 1,721,448 +0.24(+0.24%)
May 20, 2021 95.00 99.56 95.00 98.61 3,977,065 +4.29(+4.55%)
May 19, 2021 88.57 94.46 88.54 94.32 5,016,720 +4.30(+4.78%)
May 18, 2021 92.13 92.50 89.96 90.02 2,178,978 -1.41(-1.54%)
May 17, 2021 92.10 92.44 90.37 91.43 4,649,969 -1.42(-1.53%)
May 14, 2021 91.21 93.51 90.91 92.85 4,677,833 +2.40(+2.65%)
May 13, 2021 91.00 92.13 89.88 90.45 2,079,063 +0.52(+0.58%)
May 12, 2021 91.12 91.89 89.64 89.93 2,229,939 -3.02(-3.25%)
May 11, 2021 91.08 94.30 90.99 92.95 3,822,395 +0.30(+0.32%)
May 10, 2021 95.04 96.32 92.58 92.65 2,916,748 -3.93(-4.07%)
May 07, 2021 96.50 97.38 95.86 96.58 2,658,423 +1.30(+1.36%)
May 06, 2021 94.61 96.08 93.99 95.28 3,249,920 +0.76(+0.80%)
May 05, 2021 94.04 95.45 93.60 94.52 1,729,186 +1.42(+1.53%)
May 04, 2021 92.05 93.24 91.28 93.10 2,517,685 +0.30(+0.32%)
May 03, 2021 95.00 95.00 92.67 92.80 2,224,571 -1.20(-1.28%)
Apr 30, 2021 95.50 96.09 93.68 94.00 2,551,400 -3.07(-3.16%)
Apr 29, 2021 95.33 97.09 94.67 97.07 5,517,226 +2.49(+2.63%)
Apr 28, 2021 96.92 96.92 94.03 94.58 2,572,184 -2.34(-2.41%)
Apr 27, 2021 97.56 98.48 96.75 96.92 2,708,935 -0.75(-0.77%)
Apr 26, 2021 96.10 98.13 95.73 97.67 2,007,920 +1.48(+1.54%)
Apr 23, 2021 93.99 96.83 93.85 96.19 4,084,500 +3.00(+3.22%)
Apr 22, 2021 94.48 95.03 93.10 93.19 2,474,944 -1.68(-1.77%)
Apr 21, 2021 92.66 95.04 92.33 94.87 3,271,230 +2.29(+2.47%)
Apr 20, 2021 93.15 93.55 91.96 92.58 2,339,127 -1.31(-1.40%)
Apr 19, 2021 94.79 94.83 93.11 93.89 2,152,858 -1.24(-1.30%)
Apr 16, 2021 95.87 96.10 94.92 95.13 3,361,800 -0.41(-0.43%)
Apr 15, 2021 94.96 96.00 94.36 95.54 1,747,690 +1.33(+1.41%)
Apr 14, 2021 94.64 95.74 93.82 94.21 2,122,364 -0.57(-0.60%)
Apr 13, 2021 95.45 95.89 93.73 94.78 1,621,967 -0.23(-0.24%)
Apr 12, 2021 95.36 96.45 94.44 95.01 2,527,244 -0.76(-0.79%)
Apr 09, 2021 96.28 96.60 95.51 95.77 1,576,600 -0.83(-0.86%)
Apr 08, 2021 96.57 96.75 95.62 96.60 3,525,109 +1.26(+1.32%)
Apr 07, 2021 96.81 96.81 94.90 95.34 1,513,521 -1.37(-1.42%)
Apr 06, 2021 96.71 97.60 95.55 96.71 3,981,896 -0.61(-0.63%)
Apr 05, 2021 96.11 97.77 95.54 97.32 2,435,973 +1.87(+1.96%)
Apr 01, 2021 92.47 95.61 92.47 95.45 2,426,400 +4.08(+4.47%)
Mar 31, 2021 90.70 92.27 90.47 91.37 2,561,443 +1.45(+1.61%)
Mar 30, 2021 90.42 90.63 89.40 89.92 1,313,750 -1.12(-1.23%)
Mar 29, 2021 92.55 92.88 89.83 91.04 1,687,458 -2.10(-2.25%)
Mar 26, 2021 88.38 93.27 88.11 93.14 2,566,200 +4.72(+5.34%)
Mar 25, 2021 88.20 89.22 86.58 88.42 2,043,424 -0.97(-1.09%)
Mar 24, 2021 90.05 91.47 89.38 89.39 1,958,637 +0.54(+0.61%)
Mar 23, 2021 90.71 91.07 88.16 88.85 2,153,428 -1.81(-2.00%)
Mar 22, 2021 90.75 91.99 90.12 90.66 2,436,354 +1.34(+1.50%)
Mar 19, 2021 88.44 90.19 86.92 89.32 3,875,800 +1.29(+1.47%)
Mar 18, 2021 89.24 90.37 87.78 88.03 2,232,760 -3.09(-3.39%)
Mar 17, 2021 88.88 91.59 88.33 91.12 2,030,284 +0.93(+1.03%)
Mar 16, 2021 89.91 91.12 89.70 90.19 1,599,492 +1.28(+1.44%)
Mar 15, 2021 87.96 88.98 87.03 88.91 2,175,821 +0.93(+1.06%)
Mar 12, 2021 87.39 88.24 86.81 87.98 1,864,300 -1.19(-1.33%)
Mar 11, 2021 89.00 90.10 88.63 89.17 3,697,102 +2.27(+2.61%)
Mar 10, 2021 89.09 89.41 86.79 86.90 2,086,843 -1.21(-1.37%)
Mar 09, 2021 88.08 89.18 87.72 88.11 5,468,685 +3.08(+3.62%)
Mar 08, 2021 87.52 88.93 84.94 85.03 2,258,553 -3.46(-3.91%)
Mar 05, 2021 88.58 89.04 85.33 88.49 2,727,600 +2.13(+2.47%)
Mar 04, 2021 88.83 89.21 84.82 86.36 1,716,932 -3.15(-3.52%)
Mar 03, 2021 92.57 92.91 89.42 89.51 1,351,064 -3.12(-3.37%)
Mar 02, 2021 95.54 95.54 92.46 92.63 1,172,046 -2.55(-2.68%)
Mar 01, 2021 93.47 95.29 92.67 95.18 1,543,818 +2.01(+2.16%)
Feb 26, 2021 93.04 94.33 91.25 93.17 1,870,600 +1.48(+1.61%)
Feb 25, 2021 95.32 95.96 91.52 91.69 1,588,488 -5.06(-5.23%)
Feb 24, 2021 93.10 96.96 92.59 96.75 1,456,612 +2.56(+2.72%)
Feb 23, 2021 93.96 94.80 91.52 94.19 1,320,126 -1.13(-1.19%)
Feb 22, 2021 97.17 97.89 94.84 95.32 1,792,712 -2.83(-2.88%)
Feb 19, 2021 95.76 98.31 95.76 98.15 2,260,200 +3.57(+3.77%)
Feb 18, 2021 94.58 95.10 92.96 94.58 1,155,710 -1.05(-1.10%)
Feb 17, 2021 93.88 96.83 93.06 95.63 1,311,243 -0.53(-0.55%)
Feb 16, 2021 97.21 98.07 95.95 96.16 2,004,424 -0.06(-0.06%)
Feb 12, 2021 94.55 96.54 94.35 96.22 1,301,500 +1.28(+1.35%)
Feb 11, 2021 92.77 95.09 92.50 94.94 1,980,473 +3.63(+3.98%)
Feb 10, 2021 92.02 92.34 90.35 91.31 2,244,265 +0.09(+0.10%)
Feb 09, 2021 91.38 91.90 90.82 91.22 1,482,804 -0.36(-0.39%)
Feb 08, 2021 89.29 91.65 89.29 91.58 1,865,976 +2.38(+2.67%)
Feb 05, 2021 90.60 90.60 88.96 89.20 1,572,600 -0.29(-0.32%)
Feb 04, 2021 88.49 89.90 87.55 89.49 3,178,586 +1.62(+1.84%)
Feb 03, 2021 90.48 90.77 87.73 87.87 2,782,551 -2.57(-2.84%)
Feb 02, 2021 91.27 91.90 90.29 90.44 1,944,250 -0.19(-0.21%)
Feb 01, 2021 88.69 91.23 88.40 90.63 2,447,493 +2.92(+3.33%)
Jan 29, 2021 88.53 89.17 87.38 87.71 3,248,600 -1.29(-1.45%)
Jan 28, 2021 89.53 90.87 88.54 89.00 2,301,061 +1.17(+1.33%)
Jan 27, 2021 89.94 91.73 87.61 87.83 3,364,293 -5.34(-5.73%)
Jan 26, 2021 92.63 93.48 91.34 93.17 1,808,000 +0.73(+0.79%)
Jan 25, 2021 94.08 94.66 91.69 92.44 2,110,490 -1.18(-1.26%)
Jan 22, 2021 95.34 95.97 93.55 93.62 1,743,300 -2.41(-2.51%)
Jan 21, 2021 96.63 96.82 94.95 96.03 1,578,471 -0.15(-0.16%)
Jan 20, 2021 97.79 98.44 95.82 96.18 2,855,322 -0.72(-0.74%)
Jan 19, 2021 96.00 97.10 95.48 96.90 2,942,247 +1.76(+1.85%)
Jan 15, 2021 95.39 95.80 93.65 95.14 1,239,000 -0.99(-1.03%)
Jan 14, 2021 95.63 96.93 95.63 96.13 2,563,309 +0.70(+0.73%)
Jan 13, 2021 96.05 97.47 95.19 95.43 1,391,621 -0.39(-0.41%)
Jan 12, 2021 95.40 96.04 94.37 95.82 1,980,938 +0.44(+0.46%)
Jan 11, 2021 94.12 95.87 93.45 95.38 2,333,008 +0.97(+1.03%)
Jan 08, 2021 94.46 96.71 93.77 94.41 3,665,300 +0.49(+0.52%)
Jan 07, 2021 90.80 94.42 90.80 93.92 2,472,060 +4.20(+4.68%)
Jan 06, 2021 87.50 91.56 87.50 89.72 1,977,445 +0.39(+0.44%)
Jan 05, 2021 86.98 89.42 86.73 89.33 1,327,821 +1.83(+2.09%)
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.