Maxim Integrated (NQ: MXIM )

90.58 USD -2.37 (-2.55%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.55 33.42 32.41 33.40 3,233,922 +1.18(+3.65%)
Jan 28, 2016 31.21 32.67 30.33 32.22 2,305,929 +0.17(+0.55%)
Jan 27, 2016 32.12 32.42 31.69 32.05 3,762,550 -0.32(-0.99%)
Jan 26, 2016 31.50 32.62 31.50 32.37 3,311,580 +0.74(+2.34%)
Jan 25, 2016 31.85 32.05 31.24 31.63 4,116,043 -0.56(-1.74%)
Jan 22, 2016 32.08 33.36 31.84 32.19 6,025,411 +1.16(+3.74%)
Jan 21, 2016 31.55 31.79 30.92 31.03 4,435,298 -0.13(-0.42%)
Jan 20, 2016 31.00 31.59 30.71 31.16 3,735,667 +0.09(+0.29%)
Jan 19, 2016 32.30 32.35 30.89 31.07 3,347,847 -0.92(-2.88%)
Jan 15, 2016 30.43 31.99 31.99 31.99 5,002,700 -0.32(-0.99%)
Jan 14, 2016 32.36 32.74 32.06 32.31 3,941,720 +0.20(+0.62%)
Jan 13, 2016 33.27 33.57 32.09 32.11 2,810,728 -1.04(-3.14%)
Jan 12, 2016 33.36 33.64 32.99 33.15 3,036,740 +0.09(+0.27%)
Jan 11, 2016 32.45 33.44 32.45 33.06 5,380,920 +0.73(+2.26%)
Jan 08, 2016 34.53 34.68 32.21 32.33 8,204,104 -1.93(-5.63%)
Jan 07, 2016 34.49 34.57 33.81 34.26 5,323,310 -0.92(-2.62%)
Jan 06, 2016 35.74 35.99 35.05 35.18 4,406,419 -1.05(-2.90%)
Jan 05, 2016 36.78 37.32 36.19 36.23 3,423,675 -0.44(-1.20%)
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.