Maxim Integrated (NQ: MXIM )

100.44 USD +0.53 (+0.53%)
Streaming Delayed Price Updated: 3:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 98.79 100.85 98.79 99.91 1,416,541 +0.45(+0.45%)
Jul 29, 2021 98.23 99.90 97.93 99.46 1,950,178 +2.01(+2.06%)
Jul 28, 2021 98.07 99.29 96.89 97.45 2,329,174 +0.64(+0.66%)
Jul 27, 2021 99.22 99.22 94.79 96.81 3,239,220 -2.41(-2.43%)
Jul 26, 2021 98.29 99.47 98.29 99.22 1,149,630 -0.06(-0.06%)
Jul 23, 2021 99.22 99.35 97.95 99.28 1,239,873 +1.16(+1.18%)
Jul 22, 2021 99.09 99.29 97.51 98.12 1,087,076 -1.95(-1.95%)
Jul 21, 2021 97.56 100.08 97.56 100.07 1,363,736 +2.55(+2.61%)
Jul 20, 2021 96.04 98.05 95.58 97.52 1,262,521 +1.40(+1.46%)
Jul 19, 2021 96.50 96.58 94.67 96.12 1,536,465 -0.98(-1.01%)
Jul 16, 2021 99.10 99.67 97.04 97.10 1,541,418 -1.69(-1.71%)
Jul 15, 2021 99.88 100.33 98.05 98.79 2,305,080 -1.29(-1.29%)
Jul 14, 2021 101.45 102.55 99.85 100.08 1,261,818 -0.53(-0.53%)
Jul 13, 2021 100.46 101.18 99.75 100.61 2,730,211 -0.18(-0.18%)
Jul 12, 2021 100.10 100.85 99.41 100.79 2,196,017 +0.76(+0.76%)
Jul 09, 2021 98.40 100.35 97.08 100.03 2,087,702 +1.64(+1.67%)
Jul 08, 2021 97.83 98.67 96.10 98.39 3,338,743 -1.65(-1.65%)
Jul 07, 2021 102.85 103.15 98.82 100.04 4,642,586 -2.52(-2.46%)
Jul 06, 2021 104.22 104.51 101.68 102.56 1,660,634 -1.47(-1.41%)
Jul 02, 2021 104.14 104.51 103.58 104.03 1,048,119 +0.84(+0.81%)
Jul 01, 2021 105.00 105.23 103.05 103.19 1,799,798 -2.17(-2.06%)
Jun 30, 2021 104.92 105.49 104.22 105.36 1,639,166 +0.40(+0.38%)
Jun 29, 2021 104.45 105.30 104.18 104.96 1,047,511 +0.36(+0.34%)
Jun 28, 2021 103.50 104.97 103.16 104.60 1,063,491 +1.94(+1.89%)
Jun 25, 2021 102.77 103.97 101.81 102.66 5,321,615 +0.13(+0.13%)
Jun 24, 2021 101.22 102.65 101.22 102.53 1,343,319 +2.23(+2.22%)
Jun 23, 2021 99.72 101.13 99.72 100.30 1,156,714 -0.06(-0.06%)
Jun 22, 2021 100.58 100.73 99.58 100.36 1,961,282 -0.12(-0.12%)
Jun 21, 2021 100.26 101.13 99.89 100.48 4,476,557 +0.58(+0.58%)
Jun 18, 2021 101.94 101.94 99.39 99.90 4,637,091 -2.68(-2.61%)
Jun 17, 2021 102.29 103.86 101.83 102.58 1,464,149 -0.01(-0.01%)
Jun 16, 2021 104.07 104.14 101.61 102.59 1,360,733 -1.06(-1.02%)
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%)
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.