Maxim Integrated (NQ: MXIM )

92.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 91.21 93.51 90.91 92.85 4,677,833 +2.40(+2.65%)
May 13, 2021 91.00 92.13 89.88 90.45 2,079,063 +0.52(+0.58%)
May 12, 2021 91.12 91.89 89.64 89.93 2,229,939 -3.02(-3.25%)
May 11, 2021 91.08 94.30 90.99 92.95 3,822,395 +0.30(+0.32%)
May 10, 2021 95.04 96.32 92.58 92.65 2,916,748 -3.93(-4.07%)
May 07, 2021 96.50 97.38 95.86 96.58 2,658,423 +1.30(+1.36%)
May 06, 2021 94.61 96.08 93.99 95.28 3,249,920 +0.76(+0.80%)
May 05, 2021 94.04 95.45 93.60 94.52 1,729,186 +1.42(+1.53%)
May 04, 2021 92.05 93.24 91.28 93.10 2,517,685 +0.30(+0.32%)
May 03, 2021 95.00 95.00 92.67 92.80 2,224,571 -1.20(-1.28%)
Apr 30, 2021 95.50 96.09 93.68 94.00 2,551,400 -3.07(-3.16%)
Apr 29, 2021 95.33 97.09 94.67 97.07 5,517,226 +2.49(+2.63%)
Apr 28, 2021 96.92 96.92 94.03 94.58 2,572,184 -2.34(-2.41%)
Apr 27, 2021 97.56 98.48 96.75 96.92 2,708,935 -0.75(-0.77%)
Apr 26, 2021 96.10 98.13 95.73 97.67 2,007,920 +1.48(+1.54%)
Apr 23, 2021 93.99 96.83 93.85 96.19 4,084,500 +3.00(+3.22%)
Apr 22, 2021 94.48 95.03 93.10 93.19 2,474,944 -1.68(-1.77%)
Apr 21, 2021 92.66 95.04 92.33 94.87 3,271,230 +2.29(+2.47%)
Apr 20, 2021 93.15 93.55 91.96 92.58 2,339,127 -1.31(-1.40%)
Apr 19, 2021 94.79 94.83 93.11 93.89 2,152,858 -1.24(-1.30%)
Apr 16, 2021 95.87 96.10 94.92 95.13 3,361,800 -0.41(-0.43%)
Apr 15, 2021 94.96 96.00 94.36 95.54 1,747,690 +1.33(+1.41%)
Apr 14, 2021 94.64 95.74 93.82 94.21 2,122,364 -0.57(-0.60%)
Apr 13, 2021 95.45 95.89 93.73 94.78 1,621,967 -0.23(-0.24%)
Apr 12, 2021 95.36 96.45 94.44 95.01 2,527,244 -0.76(-0.79%)
Apr 09, 2021 96.28 96.60 95.51 95.77 1,576,600 -0.83(-0.86%)
Apr 08, 2021 96.57 96.75 95.62 96.60 3,525,109 +1.26(+1.32%)
Apr 07, 2021 96.81 96.81 94.90 95.34 1,513,521 -1.37(-1.42%)
Apr 06, 2021 96.71 97.60 95.55 96.71 3,981,896 -0.61(-0.63%)
Apr 05, 2021 96.11 97.77 95.54 97.32 2,435,973 +1.87(+1.96%)
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.