Maxim Integrated (NQ: MXIM )

99.90 USD -2.68 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 60.47 60.47 60.47 0 -0.13(-0.21%)
Aug 30, 2018 61.99 62.16 60.06 60.60 1,582,206 -1.71(-2.74%)
Aug 29, 2018 61.81 62.49 61.81 62.31 1,212,293 +0.06(+0.10%)
Aug 28, 2018 62.55 62.90 61.73 62.25 2,076,203 +0.02(+0.03%)
Aug 27, 2018 61.91 62.83 61.91 62.23 1,982,230 +0.48(+0.78%)
Aug 24, 2018 61.97 62.21 61.39 61.75 1,370,700 +0.08(+0.13%)
Aug 23, 2018 61.58 62.19 61.45 61.67 1,228,481 +0.09(+0.15%)
Aug 22, 2018 61.21 61.93 60.95 61.58 1,504,726 -0.18(-0.29%)
Aug 21, 2018 60.75 61.97 60.67 61.76 2,199,599 +1.22(+2.02%)
Aug 20, 2018 60.24 60.76 59.73 60.54 1,903,922 +0.55(+0.92%)
Aug 17, 2018 59.70 60.25 59.02 59.99 2,033,900 -0.16(-0.27%)
Aug 16, 2018 60.43 60.88 59.96 60.15 1,882,039 -0.31(-0.51%)
Aug 15, 2018 60.22 60.58 59.69 60.46 1,665,335 -0.27(-0.44%)
Aug 14, 2018 61.70 61.83 60.72 60.73 2,041,251 -0.68(-1.11%)
Aug 13, 2018 61.46 62.22 61.33 61.41 1,174,573 +0.03(+0.05%)
Aug 10, 2018 62.24 62.64 61.20 61.38 1,413,700 -1.68(-2.66%)
Aug 09, 2018 63.25 63.50 63.03 63.06 999,975 -0.42(-0.66%)
Aug 08, 2018 63.37 63.68 63.20 63.48 1,229,422 +0.12(+0.19%)
Aug 07, 2018 63.00 63.42 62.77 63.36 1,961,666 +0.41(+0.65%)
Aug 06, 2018 62.47 62.98 62.25 62.95 1,002,592 +0.36(+0.58%)
Aug 03, 2018 62.34 63.09 62.19 62.59 1,545,000 +0.37(+0.59%)
Aug 02, 2018 60.15 62.35 60.02 62.22 2,498,453 +1.50(+2.47%)
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.