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 (%)
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%)
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.