Maxim Integrated (NQ: MXIM )

100.60 USD +0.24 (+0.24%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 88.65 88.65 88.65 813,662 +1.13(+1.29%)
Dec 30, 2020 86.71 87.82 86.71 87.52 813,662 +1.50(+1.74%)
Dec 29, 2020 86.70 87.02 85.38 86.02 721,727 -0.55(-0.64%)
Dec 28, 2020 87.50 88.28 86.41 86.57 989,964 -0.01(-0.01%)
Dec 24, 2020 86.37 86.59 85.64 86.58 276,500 +0.76(+0.89%)
Dec 23, 2020 86.44 87.03 85.76 85.82 1,563,802 -0.59(-0.68%)
Dec 22, 2020 85.01 86.59 85.01 86.41 1,037,412 +1.21(+1.42%)
Dec 21, 2020 85.67 85.88 84.49 85.20 1,338,574 -1.25(-1.45%)
Dec 18, 2020 86.12 86.67 85.69 86.45 3,606,600 +0.61(+0.71%)
Dec 17, 2020 85.97 86.05 85.21 85.84 1,845,501 +0.44(+0.52%)
Dec 16, 2020 86.02 86.50 84.67 85.40 1,321,077 -0.89(-1.03%)
Dec 15, 2020 86.24 86.78 85.97 86.29 1,169,660 +0.98(+1.15%)
Dec 14, 2020 84.72 86.27 84.42 85.31 2,942,195 +1.10(+1.31%)
Dec 11, 2020 83.77 85.00 83.41 84.21 2,960,100 -0.31(-0.37%)
Dec 10, 2020 84.24 85.47 83.80 84.52 3,235,727 -0.47(-0.55%)
Dec 09, 2020 87.66 87.79 84.46 84.99 2,341,040 -2.67(-3.05%)
Dec 08, 2020 85.93 87.83 85.70 87.66 2,126,175 +1.38(+1.60%)
Dec 07, 2020 86.26 86.65 85.64 86.28 1,521,183 -0.13(-0.15%)
Dec 04, 2020 83.87 86.60 83.68 86.41 1,807,600 +2.40(+2.86%)
Dec 03, 2020 84.08 85.03 83.74 84.01 1,431,528 -0.21(-0.25%)
Dec 02, 2020 84.28 84.69 83.84 84.22 1,597,295 +0.00(+0.00%)
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.