Maxim Integrated (NQ: MXIM )

99.91 USD +0.45 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 36.68 37.13 36.46 36.78 2,502,456 +0.24(+0.66%)
Mar 30, 2016 36.28 36.56 36.08 36.54 1,593,501 +0.37(+1.02%)
Mar 29, 2016 35.46 36.33 35.35 36.17 1,477,902 +0.62(+1.74%)
Mar 28, 2016 35.64 35.81 35.38 35.55 1,016,102 -0.07(-0.20%)
Mar 24, 2016 35.21 35.62 35.62 35.62 1,171,900 +0.28(+0.79%)
Mar 23, 2016 35.48 35.62 35.01 35.34 1,447,453 -0.13(-0.37%)
Mar 22, 2016 35.00 35.57 34.90 35.47 992,394 +0.15(+0.42%)
Mar 21, 2016 35.13 35.58 35.00 35.32 1,200,691 +0.04(+0.11%)
Mar 18, 2016 35.38 35.45 34.98 35.28 4,655,095 +0.02(+0.06%)
Mar 17, 2016 34.90 35.44 34.89 35.26 1,483,450 +0.26(+0.74%)
Mar 16, 2016 34.36 35.03 34.19 35.00 1,769,651 +0.55(+1.60%)
Mar 15, 2016 34.19 34.47 33.82 34.45 1,669,803 +0.05(+0.15%)
Mar 14, 2016 34.57 34.70 34.02 34.40 1,417,260 -0.24(-0.69%)
Mar 11, 2016 34.25 34.69 33.76 34.64 1,471,914 +0.87(+2.58%)
Mar 10, 2016 33.96 34.18 33.30 33.77 1,214,512 +0.03(+0.09%)
Mar 09, 2016 33.51 33.95 33.00 33.74 1,201,620 +0.54(+1.63%)
Mar 08, 2016 33.95 34.09 33.18 33.20 1,698,298 -0.86(-2.52%)
Mar 07, 2016 34.31 34.60 33.68 34.06 2,465,417 -0.41(-1.19%)
Mar 04, 2016 34.40 34.73 34.02 34.47 1,777,101 +0.32(+0.94%)
Mar 03, 2016 34.77 34.87 34.02 34.15 2,119,537 -0.67(-1.92%)
Mar 02, 2016 34.18 34.87 34.00 34.82 1,943,952 +0.60(+1.75%)
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.