Maxim Integrated (NQ: MXIM )

92.85 USD +2.40 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 54.61 54.85 54.27 54.54 1,976,600 +0.60(+1.11%)
Aug 29, 2019 53.57 54.16 53.44 53.94 2,230,901 +1.18(+2.24%)
Aug 28, 2019 52.05 52.91 51.68 52.76 1,245,335 +0.00(+0.00%)
Aug 27, 2019 53.11 53.31 52.35 52.76 1,780,853 +0.21(+0.40%)
Aug 26, 2019 53.07 53.07 52.27 52.55 1,718,722 +0.40(+0.77%)
Aug 23, 2019 54.26 54.37 51.91 52.15 3,197,600 -2.46(-4.50%)
Aug 22, 2019 55.03 55.24 54.14 54.61 1,430,019 -0.33(-0.60%)
Aug 21, 2019 54.92 55.10 54.57 54.94 1,113,627 +0.54(+0.99%)
Aug 20, 2019 54.50 54.77 54.14 54.40 1,181,143 -0.29(-0.53%)
Aug 19, 2019 55.33 55.60 54.44 54.69 2,070,887 +0.58(+1.07%)
Aug 16, 2019 53.02 54.29 52.74 54.11 1,996,700 +1.65(+3.15%)
Aug 15, 2019 52.43 52.88 52.10 52.46 2,116,382 +0.24(+0.46%)
Aug 14, 2019 52.76 53.29 52.16 52.22 1,903,486 -1.81(-3.35%)
Aug 13, 2019 52.98 55.10 52.52 54.03 1,996,665 +0.94(+1.77%)
Aug 12, 2019 53.48 53.99 52.91 53.09 1,226,543 -0.81(-1.50%)
Aug 09, 2019 54.81 55.05 53.52 53.90 1,389,300 -1.44(-2.60%)
Aug 08, 2019 54.54 55.40 53.83 55.34 1,679,889 +1.27(+2.35%)
Aug 07, 2019 53.41 54.19 53.09 54.07 1,675,821 -0.03(-0.06%)
Aug 06, 2019 54.29 54.97 53.49 54.10 1,973,898 +0.50(+0.93%)
Aug 05, 2019 54.51 54.92 53.33 53.60 2,840,011 -2.30(-4.11%)
Aug 02, 2019 56.68 57.08 55.73 55.90 2,525,500 -1.11(-1.95%)
Aug 01, 2019 59.30 60.17 56.00 57.01 3,629,657 -2.18(-3.68%)
Jul 31, 2019 62.15 62.92 59.17 59.19 4,016,260 -4.94(-7.70%)
Jul 30, 2019 63.87 64.58 63.79 64.13 1,857,005 -0.40(-0.62%)
Jul 29, 2019 64.35 64.84 63.97 64.53 1,296,541 -0.04(-0.06%)
Jul 26, 2019 64.70 64.89 64.39 64.57 1,109,400 +0.45(+0.70%)
Jul 25, 2019 64.89 64.99 63.82 64.12 1,430,968 -1.22(-1.87%)
Jul 24, 2019 64.17 65.73 64.00 65.34 2,197,289 +1.64(+2.57%)
Jul 23, 2019 63.00 63.71 62.76 63.70 1,310,337 +0.92(+1.47%)
Jul 22, 2019 62.21 63.00 62.15 62.78 968,458 +0.70(+1.13%)
Jul 19, 2019 62.36 62.72 62.02 62.08 1,039,400 -0.08(-0.13%)
Jul 18, 2019 61.32 62.37 61.29 62.16 1,073,484 +1.00(+1.64%)
Jul 17, 2019 61.75 61.79 61.06 61.16 1,253,065 -0.36(-0.59%)
Jul 16, 2019 62.04 62.06 61.03 61.52 1,257,863 -0.73(-1.17%)
Jul 15, 2019 62.12 62.59 61.85 62.25 859,448 +0.21(+0.34%)
Jul 12, 2019 61.49 62.07 61.47 62.04 1,064,000 +0.69(+1.12%)
Jul 11, 2019 61.43 61.46 60.61 61.35 1,141,828 +0.23(+0.38%)
Jul 10, 2019 61.07 61.81 60.72 61.12 1,128,256 +0.55(+0.91%)
Jul 09, 2019 59.65 60.69 59.44 60.57 1,272,774 +0.49(+0.82%)
Jul 08, 2019 59.63 60.40 59.54 60.08 971,903 -0.12(-0.20%)
Jul 05, 2019 59.80 60.28 59.49 60.20 655,700 -0.17(-0.28%)
Jul 03, 2019 60.02 60.47 59.74 60.37 643,800 +0.16(+0.27%)
Jul 02, 2019 60.98 61.00 59.69 60.21 1,708,910 -0.36(-0.59%)
Jul 01, 2019 61.54 62.26 60.46 60.57 2,069,161 +0.75(+1.25%)
Jun 28, 2019 60.32 60.85 59.74 59.82 4,081,100 -0.33(-0.55%)
Jun 27, 2019 59.30 60.59 59.08 60.15 1,321,055 +1.14(+1.93%)
Jun 26, 2019 58.42 59.33 58.42 59.01 1,490,696 +1.34(+2.32%)
Jun 25, 2019 58.50 58.70 57.60 57.67 1,325,252 -0.73(-1.25%)
Jun 24, 2019 58.70 58.83 58.32 58.40 931,135 -0.01(-0.02%)
Jun 21, 2019 58.28 58.59 57.89 58.41 3,101,800 +0.07(+0.12%)
Jun 20, 2019 59.31 59.55 58.00 58.34 1,436,895 +0.08(+0.14%)
Jun 19, 2019 58.14 58.62 57.85 58.26 1,038,865 +0.50(+0.87%)
Jun 18, 2019 56.39 58.16 56.00 57.76 2,047,240 +2.02(+3.62%)
Jun 17, 2019 56.29 56.46 55.61 55.74 1,410,508 -0.31(-0.55%)
Jun 14, 2019 56.37 56.60 55.82 56.05 2,209,700 -1.85(-3.20%)
Jun 13, 2019 57.40 57.91 57.18 57.90 1,458,772 +0.72(+1.26%)
Jun 12, 2019 57.68 57.81 57.09 57.18 1,206,468 -0.85(-1.46%)
Jun 11, 2019 58.89 59.11 57.84 58.03 1,864,249 +0.02(+0.03%)
Jun 10, 2019 56.85 58.57 56.85 58.01 1,676,335 +1.48(+2.62%)
Jun 07, 2019 56.20 56.59 55.85 56.53 1,717,500 +0.71(+1.27%)
Jun 06, 2019 55.68 56.11 55.01 55.82 1,487,593 +0.25(+0.45%)
Jun 05, 2019 55.83 55.92 54.35 55.57 1,567,566 +0.22(+0.40%)
Jun 04, 2019 54.07 55.40 53.96 55.35 2,666,821 +2.04(+3.83%)
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.