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 (%)
Apr 30, 2019 59.59 60.23 59.10 60.00 1,974,334 +0.56(+0.94%)
Apr 29, 2019 59.22 59.89 59.16 59.44 1,214,186 -0.09(-0.15%)
Apr 26, 2019 59.09 59.58 58.60 59.53 1,352,700 -0.14(-0.23%)
Apr 25, 2019 59.71 60.03 58.83 59.67 1,806,898 -0.52(-0.86%)
Apr 24, 2019 59.51 60.65 59.51 60.19 1,343,715 +0.56(+0.94%)
Apr 23, 2019 59.15 59.80 59.15 59.63 1,310,389 +0.52(+0.88%)
Apr 22, 2019 59.46 59.54 58.97 59.11 1,378,533 -0.66(-1.10%)
Apr 18, 2019 59.91 59.98 59.48 59.77 1,070,100 +0.20(+0.34%)
Apr 17, 2019 60.06 60.34 59.08 59.57 1,359,430 -0.32(-0.53%)
Apr 16, 2019 59.31 60.10 59.31 59.89 1,965,153 +0.87(+1.47%)
Apr 15, 2019 59.22 59.31 58.65 59.02 1,510,499 -0.28(-0.47%)
Apr 12, 2019 58.49 59.33 58.29 59.30 1,499,400 +1.33(+2.29%)
Apr 11, 2019 58.13 58.40 57.78 57.97 806,790 -0.17(-0.29%)
Apr 10, 2019 57.20 58.18 57.19 58.14 1,310,914 +0.89(+1.55%)
Apr 09, 2019 57.63 57.73 57.12 57.25 1,292,759 -0.70(-1.21%)
Apr 08, 2019 57.28 58.06 56.06 57.95 1,629,980 +0.63(+1.10%)
Apr 05, 2019 57.18 57.49 56.96 57.32 1,174,800 +0.39(+0.69%)
Apr 04, 2019 56.78 57.45 56.15 56.93 1,230,754 +0.10(+0.18%)
Apr 03, 2019 55.74 57.48 55.36 56.83 3,097,614 +1.87(+3.40%)
Apr 02, 2019 54.76 55.08 54.09 54.96 1,128,939 +0.20(+0.37%)
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.