Maxim Integrated (NQ: MXIM )

103.58 USD -0.05 (-0.05%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.14 39.19 38.43 38.77 2,848,719 -0.39(-1.00%)
Nov 27, 2015 38.78 39.20 38.62 39.16 619,118 +0.33(+0.85%)
Nov 25, 2015 38.64 38.83 38.83 38.83 1,633,600 +0.11(+0.28%)
Nov 24, 2015 38.33 39.02 38.24 38.72 3,136,975 +0.26(+0.68%)
Nov 23, 2015 39.61 39.77 38.44 38.46 4,428,359 -1.53(-3.83%)
Nov 20, 2015 39.92 40.35 39.38 39.99 2,621,866 +0.34(+0.86%)
Nov 19, 2015 39.23 39.83 39.04 39.65 1,489,924 +0.24(+0.61%)
Nov 18, 2015 39.00 39.58 38.80 39.41 1,973,097 +0.72(+1.86%)
Nov 17, 2015 38.56 39.24 38.56 38.69 1,439,693 -0.46(-1.17%)
Nov 16, 2015 38.48 39.24 38.48 39.15 1,758,291 +0.32(+0.82%)
Nov 13, 2015 39.27 39.35 38.76 38.83 2,307,085 -0.50(-1.27%)
Nov 12, 2015 39.36 40.01 39.26 39.33 1,913,485 -0.30(-0.76%)
Nov 11, 2015 39.49 39.99 39.49 39.63 1,985,980 +0.13(+0.33%)
Nov 10, 2015 39.65 39.81 39.17 39.50 2,378,724 -0.52(-1.30%)
Nov 09, 2015 40.60 40.86 40.00 40.02 2,214,644 -0.54(-1.33%)
Nov 06, 2015 40.26 40.97 40.26 40.56 2,796,710 -0.15(-0.37%)
Nov 05, 2015 40.90 41.36 40.55 40.71 1,767,586 -0.36(-0.88%)
Nov 04, 2015 41.46 41.46 40.98 41.07 1,947,128 -0.15(-0.36%)
Nov 03, 2015 41.20 41.43 40.74 41.22 2,127,381 -0.10(-0.24%)
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.