Maxim Integrated (NQ: MXIM )

103.63 USD +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 31.46 30.89 30.89 30.89 2,879,700 -0.25(-0.80%)
Aug 28, 2014 30.67 31.27 30.67 31.14 1,474,220 +0.29(+0.94%)
Aug 27, 2014 30.87 31.04 30.71 30.85 1,615,665 -0.06(-0.19%)
Aug 26, 2014 30.92 31.02 30.84 30.91 1,285,010 +0.07(+0.23%)
Aug 25, 2014 31.12 31.19 30.80 30.84 1,008,368 -0.21(-0.68%)
Aug 22, 2014 31.10 31.15 30.94 31.05 1,050,625 +0.03(+0.10%)
Aug 21, 2014 30.93 31.08 30.74 31.02 1,109,014 +0.06(+0.19%)
Aug 20, 2014 30.62 31.00 30.62 30.96 1,715,956 +0.21(+0.68%)
Aug 19, 2014 30.75 30.88 30.55 30.75 1,557,387 -0.05(-0.16%)
Aug 18, 2014 30.34 30.76 30.34 30.80 2,679,067 +0.06(+0.20%)
Aug 15, 2014 30.82 30.85 30.28 30.74 2,720,393 +0.15(+0.49%)
Aug 14, 2014 30.43 30.68 30.43 30.59 1,703,796 +0.06(+0.20%)
Aug 13, 2014 30.63 31.00 30.25 30.53 3,985,141 -0.08(-0.26%)
Aug 12, 2014 30.58 30.75 30.37 30.61 1,554,010 +0.01(+0.03%)
Aug 11, 2014 30.72 30.94 30.53 30.60 1,320,865 +0.06(+0.20%)
Aug 08, 2014 30.15 30.54 30.03 30.54 1,999,081 +0.53(+1.77%)
Aug 07, 2014 30.18 30.35 29.96 30.01 2,860,002 -0.20(-0.66%)
Aug 06, 2014 29.79 30.27 29.51 30.21 2,197,408 +0.37(+1.24%)
Aug 05, 2014 29.45 30.04 29.40 29.84 2,248,997 +0.21(+0.71%)
Aug 04, 2014 29.82 29.91 29.46 29.63 1,821,261 -0.22(-0.74%)
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.