Maxim Integrated (NQ: MXIM )

102.82 USD -0.81 (-0.78%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 90.70 92.27 90.47 91.37 2,561,443 +1.45(+1.61%)
Mar 30, 2021 90.42 90.63 89.40 89.92 1,313,750 -1.12(-1.23%)
Mar 29, 2021 92.55 92.88 89.83 91.04 1,687,458 -2.10(-2.25%)
Mar 26, 2021 88.38 93.27 88.11 93.14 2,566,200 +4.72(+5.34%)
Mar 25, 2021 88.20 89.22 86.58 88.42 2,043,424 -0.97(-1.09%)
Mar 24, 2021 90.05 91.47 89.38 89.39 1,958,637 +0.54(+0.61%)
Mar 23, 2021 90.71 91.07 88.16 88.85 2,153,428 -1.81(-2.00%)
Mar 22, 2021 90.75 91.99 90.12 90.66 2,436,354 +1.34(+1.50%)
Mar 19, 2021 88.44 90.19 86.92 89.32 3,875,800 +1.29(+1.47%)
Mar 18, 2021 89.24 90.37 87.78 88.03 2,232,760 -3.09(-3.39%)
Mar 17, 2021 88.88 91.59 88.33 91.12 2,030,284 +0.93(+1.03%)
Mar 16, 2021 89.91 91.12 89.70 90.19 1,599,492 +1.28(+1.44%)
Mar 15, 2021 87.96 88.98 87.03 88.91 2,175,821 +0.93(+1.06%)
Mar 12, 2021 87.39 88.24 86.81 87.98 1,864,300 -1.19(-1.33%)
Mar 11, 2021 89.00 90.10 88.63 89.17 3,697,102 +2.27(+2.61%)
Mar 10, 2021 89.09 89.41 86.79 86.90 2,086,843 -1.21(-1.37%)
Mar 09, 2021 88.08 89.18 87.72 88.11 5,468,685 +3.08(+3.62%)
Mar 08, 2021 87.52 88.93 84.94 85.03 2,258,553 -3.46(-3.91%)
Mar 05, 2021 88.58 89.04 85.33 88.49 2,727,600 +2.13(+2.47%)
Mar 04, 2021 88.83 89.21 84.82 86.36 1,716,932 -3.15(-3.52%)
Mar 03, 2021 92.57 92.91 89.42 89.51 1,351,064 -3.12(-3.37%)
Mar 02, 2021 95.54 95.54 92.46 92.63 1,172,046 -2.55(-2.68%)
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.