Maxim Integrated (NQ: MXIM )

99.28 USD +1.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.12 45.12 43.78 44.15 3,408,239 -0.93(-2.06%)
Apr 27, 2017 44.99 45.53 44.98 45.08 1,793,949 +0.36(+0.81%)
Apr 26, 2017 45.12 45.35 44.71 44.72 2,090,231 -0.40(-0.89%)
Apr 25, 2017 45.04 45.33 44.51 45.12 4,009,793 +0.37(+0.83%)
Apr 24, 2017 45.39 45.54 44.63 44.75 3,792,813 -0.17(-0.38%)
Apr 21, 2017 43.86 45.01 43.35 44.92 8,503,892 -0.53(-1.17%)
Apr 20, 2017 44.80 45.70 44.74 45.45 3,167,236 +0.86(+1.93%)
Apr 19, 2017 44.66 44.94 44.32 44.59 1,786,490 +0.17(+0.38%)
Apr 18, 2017 43.86 44.55 43.69 44.42 1,481,184 +0.31(+0.70%)
Apr 17, 2017 43.91 44.21 43.83 44.11 1,411,494 +0.34(+0.78%)
Apr 13, 2017 43.69 44.18 43.44 43.77 1,338,262 +0.08(+0.18%)
Apr 12, 2017 44.17 44.31 43.35 43.69 1,632,505 -0.62(-1.40%)
Apr 11, 2017 44.39 44.61 43.51 44.31 1,890,238 -0.36(-0.81%)
Apr 10, 2017 44.96 45.00 44.52 44.67 1,198,688 -0.35(-0.78%)
Apr 07, 2017 44.54 45.09 44.41 45.02 2,334,449 +0.53(+1.19%)
Apr 06, 2017 44.37 44.56 44.17 44.49 1,215,223 +0.12(+0.27%)
Apr 05, 2017 44.73 45.01 44.34 44.37 1,638,666 -0.16(-0.36%)
Apr 04, 2017 44.28 44.57 44.25 44.53 1,670,166 +0.03(+0.07%)
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.