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 31, 2016 40.80 41.09 40.71 40.72 2,475,727 -0.17(-0.42%)
Aug 30, 2016 40.94 41.36 40.51 40.89 1,394,550 +0.06(+0.15%)
Aug 29, 2016 41.10 41.21 40.74 40.83 1,380,892 -0.25(-0.61%)
Aug 26, 2016 40.95 41.62 40.87 41.08 2,765,540 +0.17(+0.42%)
Aug 25, 2016 40.70 41.13 40.58 40.91 1,808,812 +0.04(+0.10%)
Aug 24, 2016 40.88 41.05 40.71 40.87 1,419,945 -0.10(-0.24%)
Aug 23, 2016 41.20 41.30 40.96 40.97 1,327,489 +0.03(+0.07%)
Aug 22, 2016 41.02 41.35 40.84 40.94 1,428,584 -0.05(-0.12%)
Aug 19, 2016 40.19 41.18 40.19 40.99 1,809,549 +0.29(+0.71%)
Aug 18, 2016 40.54 40.77 40.46 40.70 1,679,206 +0.18(+0.44%)
Aug 17, 2016 40.23 40.57 40.03 40.52 1,911,864 +0.21(+0.52%)
Aug 16, 2016 40.47 40.53 40.17 40.31 1,722,325 -0.68(-1.66%)
Aug 15, 2016 40.78 41.19 40.78 40.99 1,831,390 +0.08(+0.20%)
Aug 12, 2016 40.76 41.09 40.57 40.91 1,397,295 +0.16(+0.39%)
Aug 11, 2016 41.10 41.10 40.72 40.75 2,047,388 -0.17(-0.42%)
Aug 10, 2016 40.98 41.05 40.60 40.92 2,397,878 +0.03(+0.07%)
Aug 09, 2016 40.74 41.09 40.69 40.89 2,947,632 +0.34(+0.84%)
Aug 08, 2016 40.69 40.90 40.47 40.55 2,206,997 -0.18(-0.44%)
Aug 05, 2016 41.13 41.13 40.67 40.73 2,416,947 -0.10(-0.24%)
Aug 04, 2016 40.49 41.02 40.01 40.83 2,078,927 +0.32(+0.79%)
Aug 03, 2016 40.06 40.53 39.83 40.51 1,866,662 +0.34(+0.85%)
Aug 02, 2016 40.81 41.15 40.03 40.17 1,739,610 -0.92(-2.24%)
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.