Maxim Integrated (NQ: MXIM )

102.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.99 52.13 52.33 2,443,316 +0.22(+0.42%)
Nov 29, 2017 53.49 53.62 51.82 52.11 2,127,584 -1.75(-3.25%)
Nov 28, 2017 53.34 53.87 53.17 53.86 1,625,972 +0.57(+1.07%)
Nov 27, 2017 53.50 53.81 53.18 53.29 1,179,993 -0.56(-1.04%)
Nov 24, 2017 53.58 53.99 53.54 53.85 637,996 +0.33(+0.62%)
Nov 22, 2017 54.21 54.35 53.52 53.52 877,908 -0.69(-1.27%)
Nov 21, 2017 53.90 54.37 53.87 54.21 1,453,946 +0.33(+0.61%)
Nov 20, 2017 53.37 53.97 53.16 53.88 1,247,508 +0.37(+0.69%)
Nov 17, 2017 53.79 53.79 53.29 53.51 1,171,414 -0.03(-0.06%)
Nov 16, 2017 53.28 53.76 53.19 53.54 1,713,511 +0.32(+0.60%)
Nov 15, 2017 53.37 53.61 52.99 53.22 1,951,753 -0.44(-0.82%)
Nov 14, 2017 53.25 53.81 53.19 53.66 1,395,996 +0.20(+0.37%)
Nov 13, 2017 53.21 53.66 52.92 53.46 1,391,120 -0.08(-0.15%)
Nov 10, 2017 53.65 53.84 53.44 53.54 2,038,962 -0.27(-0.50%)
Nov 09, 2017 55.03 55.04 53.24 53.81 2,634,567 -1.52(-2.75%)
Nov 08, 2017 54.74 55.43 54.51 55.33 1,673,731 +0.62(+1.13%)
Nov 07, 2017 54.63 54.81 54.07 54.71 1,808,955 -0.08(-0.15%)
Nov 06, 2017 53.64 54.83 53.58 54.79 3,206,342 +1.34(+2.51%)
Nov 03, 2017 52.41 53.46 52.05 53.45 2,248,168 +1.11(+2.12%)
Nov 02, 2017 52.32 52.52 51.50 52.34 2,124,131 +0.01(+0.02%)
Nov 01, 2017 52.90 52.96 52.07 52.33 1,519,996 -0.21(-0.40%)
Oct 31, 2017 52.50 52.94 52.28 52.54 1,413,133 +0.18(+0.34%)
Oct 30, 2017 52.07 52.47 52.00 52.36 1,635,433 +0.29(+0.56%)
Oct 27, 2017 51.98 52.27 51.70 52.07 2,170,101 +0.06(+0.12%)
Oct 26, 2017 51.85 52.20 51.48 52.01 2,303,052 +0.56(+1.09%)
Oct 25, 2017 52.06 52.37 51.42 51.45 2,179,507 -0.89(-1.70%)
Oct 24, 2017 51.99 52.42 51.89 52.34 2,279,013 +0.34(+0.65%)
Oct 23, 2017 52.27 52.60 51.74 52.00 3,222,800 -0.09(-0.17%)
Oct 20, 2017 52.85 53.10 51.30 52.09 4,541,274 +2.00(+3.99%)
Oct 19, 2017 49.77 50.23 49.21 50.09 2,491,985 +0.24(+0.48%)
Oct 18, 2017 49.92 50.03 49.54 49.85 1,470,845 -0.01(-0.02%)
Oct 17, 2017 49.49 49.88 49.35 49.86 1,335,157 +0.36(+0.73%)
Oct 16, 2017 49.50 49.53 49.21 49.50 860,534 +0.15(+0.30%)
Oct 13, 2017 49.39 49.65 49.14 49.35 1,581,003 +0.21(+0.43%)
Oct 12, 2017 49.09 49.37 48.99 49.14 1,447,144 -0.02(-0.04%)
Oct 11, 2017 48.83 49.21 48.77 49.16 1,368,286 +0.18(+0.37%)
Oct 10, 2017 48.94 49.07 48.64 48.98 904,853 +0.17(+0.35%)
Oct 09, 2017 48.60 48.90 48.60 48.81 2,079,864 +0.24(+0.49%)
Oct 06, 2017 48.41 48.75 48.27 48.57 1,203,947 +0.10(+0.21%)
Oct 05, 2017 48.59 48.70 48.15 48.47 1,196,708 +0.05(+0.10%)
Oct 04, 2017 48.13 48.42 47.94 48.42 953,175 +0.32(+0.67%)
Oct 03, 2017 48.04 48.28 47.86 48.10 1,328,580 +0.18(+0.38%)
Oct 02, 2017 47.76 48.12 47.68 47.92 2,014,723 +0.21(+0.44%)
Sep 29, 2017 47.79 48.05 47.61 47.71 2,142,954 +0.05(+0.10%)
Sep 28, 2017 47.27 47.69 47.19 47.66 1,237,503 +0.29(+0.61%)
Sep 27, 2017 47.63 46.98 47.37 2,031,651 +0.61(+1.30%)
Sep 26, 2017 46.75 47.20 46.75 46.76 1,869,575 +0.06(+0.13%)
Sep 25, 2017 46.63 46.83 46.35 46.70 2,246,015 -0.23(-0.49%)
Sep 22, 2017 46.17 47.05 46.05 46.93 1,146,716 +0.50(+1.08%)
Sep 21, 2017 46.43 46.62 45.97 46.43 2,260,898 -0.01(-0.02%)
Sep 20, 2017 47.20 47.20 45.79 46.44 2,099,162 -0.72(-1.53%)
Sep 19, 2017 47.43 47.51 47.03 47.16 1,790,954 -0.14(-0.30%)
Sep 18, 2017 47.15 47.66 47.15 47.30 1,254,325 +0.30(+0.64%)
Sep 15, 2017 46.93 47.34 46.82 47.00 3,061,272 +0.20(+0.43%)
Sep 14, 2017 46.77 47.12 46.59 46.80 1,152,826 -0.04(-0.09%)
Sep 13, 2017 46.65 47.01 46.40 46.84 1,915,076 +0.20(+0.43%)
Sep 12, 2017 46.72 46.87 46.38 46.64 1,289,274 +0.12(+0.26%)
Sep 11, 2017 46.29 46.70 46.05 46.52 1,437,318 +0.65(+1.42%)
Sep 08, 2017 45.87 46.40 45.65 45.87 1,766,170 -0.49(-1.06%)
Sep 07, 2017 46.69 46.69 46.01 46.36 2,059,233 -0.20(-0.43%)
Sep 06, 2017 46.66 47.19 46.20 46.56 2,379,496 +0.12(+0.26%)
Sep 05, 2017 46.75 47.08 46.32 46.44 2,670,789 -0.55(-1.17%)
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.