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 (%)
Nov 30, 2016 40.09 40.09 39.20 39.27 2,041,551 -0.48(-1.21%)
Nov 29, 2016 39.50 39.91 39.25 39.75 1,708,235 -0.18(-0.45%)
Nov 28, 2016 40.01 40.38 39.72 39.93 1,718,511 -0.27(-0.67%)
Nov 25, 2016 39.93 40.25 39.79 40.20 1,010,601 +0.24(+0.60%)
Nov 23, 2016 39.96 39.96 39.96 0 -0.11(-0.27%)
Nov 22, 2016 40.50 40.94 40.02 40.07 2,818,329 -0.25(-0.62%)
Nov 21, 2016 39.96 40.39 39.74 40.32 1,618,681 +0.23(+0.57%)
Nov 18, 2016 39.60 40.49 39.60 40.09 2,224,977 +0.35(+0.88%)
Nov 17, 2016 39.63 39.91 39.45 39.74 1,625,575 -0.05(-0.13%)
Nov 16, 2016 39.20 39.90 39.20 39.79 1,790,165 +0.38(+0.96%)
Nov 15, 2016 38.90 39.47 38.83 39.41 2,346,770 +0.52(+1.34%)
Nov 14, 2016 39.00 39.14 38.56 38.89 2,158,631 -0.05(-0.13%)
Nov 11, 2016 38.85 39.13 38.64 38.94 3,083,658 +0.18(+0.46%)
Nov 10, 2016 39.67 39.96 39.02 38.76 2,929,210 -0.75(-1.90%)
Nov 09, 2016 38.74 39.71 38.50 39.51 2,011,935 -0.19(-0.48%)
Nov 08, 2016 39.79 40.05 39.56 39.70 2,232,885 -0.09(-0.23%)
Nov 07, 2016 39.43 39.82 39.30 39.79 1,808,984 +0.84(+2.16%)
Nov 04, 2016 38.83 39.31 38.76 38.95 1,474,711 -0.23(-0.59%)
Nov 03, 2016 39.22 39.78 39.04 39.18 1,598,167 -0.02(-0.05%)
Nov 02, 2016 39.53 39.62 39.09 39.20 1,339,610 -0.22(-0.56%)
Nov 01, 2016 39.79 39.93 39.07 39.42 1,161,248 -0.21(-0.53%)
Oct 31, 2016 39.54 39.90 39.52 39.63 1,413,447 +0.20(+0.51%)
Oct 28, 2016 39.60 39.98 39.40 39.43 1,538,990 -0.19(-0.48%)
Oct 27, 2016 40.03 40.09 39.50 39.62 1,308,667 -0.28(-0.70%)
Oct 26, 2016 39.84 40.00 39.71 39.90 1,561,304 -0.13(-0.32%)
Oct 25, 2016 40.38 40.52 39.94 40.03 1,590,900 -0.34(-0.84%)
Oct 24, 2016 40.00 40.39 39.93 40.37 1,689,159 +0.54(+1.36%)
Oct 21, 2016 40.93 40.93 38.97 39.83 3,065,182 +0.73(+1.87%)
Oct 20, 2016 39.12 39.45 38.95 39.10 3,187,773 -0.01(-0.03%)
Oct 19, 2016 38.68 39.19 38.55 39.11 2,300,085 +0.21(+0.54%)
Oct 18, 2016 38.57 39.24 38.39 38.90 2,941,528 +0.70(+1.83%)
Oct 17, 2016 38.14 38.55 38.06 38.20 1,317,755 +0.00(+0.00%)
Oct 14, 2016 37.82 38.53 37.79 38.20 2,079,916 +0.62(+1.65%)
Oct 13, 2016 37.59 37.75 37.25 37.58 2,042,237 -0.29(-0.77%)
Oct 12, 2016 37.99 38.17 37.59 37.87 1,857,779 -0.19(-0.50%)
Oct 11, 2016 38.25 38.58 37.51 38.06 3,858,770 -0.61(-1.58%)
Oct 10, 2016 40.20 40.35 38.62 38.67 3,020,091 -1.53(-3.81%)
Oct 07, 2016 40.12 40.24 39.70 40.20 1,965,714 +0.13(+0.32%)
Oct 06, 2016 39.57 40.11 39.51 40.07 2,685,326 +0.32(+0.81%)
Oct 05, 2016 39.81 40.17 39.75 39.75 2,459,426 +0.12(+0.30%)
Oct 04, 2016 39.86 40.11 39.47 39.63 1,561,814 -0.13(-0.33%)
Oct 03, 2016 40.02 40.21 39.71 39.76 1,334,603 -0.17(-0.43%)
Sep 30, 2016 39.70 40.18 39.57 39.93 2,587,483 +0.44(+1.11%)
Sep 29, 2016 39.22 39.75 38.73 39.49 2,819,758 +0.20(+0.51%)
Sep 28, 2016 39.37 39.53 39.12 39.29 1,216,855 +0.06(+0.15%)
Sep 27, 2016 38.54 39.31 38.34 39.23 1,359,303 +0.58(+1.50%)
Sep 26, 2016 38.84 38.92 38.54 38.65 2,170,935 -0.35(-0.90%)
Sep 23, 2016 39.18 39.36 38.74 39.00 1,486,114 -0.25(-0.64%)
Sep 22, 2016 39.06 39.28 38.76 39.25 1,699,595 +0.43(+1.11%)
Sep 21, 2016 38.80 38.92 38.43 38.82 1,752,617 +0.16(+0.41%)
Sep 20, 2016 38.95 39.10 38.56 38.66 2,121,453 -0.02(-0.05%)
Sep 19, 2016 39.08 39.40 38.59 38.68 1,886,392 -0.13(-0.33%)
Sep 16, 2016 39.32 39.32 38.40 38.81 4,575,902 -0.18(-0.46%)
Sep 15, 2016 38.58 39.19 38.39 38.99 1,815,136 +0.49(+1.27%)
Sep 14, 2016 38.29 38.75 38.10 38.50 1,639,536 +0.33(+0.86%)
Sep 13, 2016 38.54 38.87 38.07 38.17 1,737,027 -0.54(-1.39%)
Sep 12, 2016 37.99 38.78 37.94 38.71 2,276,854 +0.45(+1.18%)
Sep 09, 2016 39.24 39.60 37.83 38.26 3,798,169 -1.39(-3.51%)
Sep 08, 2016 39.57 39.84 39.51 39.65 2,686,088 +0.02(+0.05%)
Sep 07, 2016 40.00 40.25 39.49 39.63 3,319,139 -0.92(-2.27%)
Sep 06, 2016 41.18 41.34 40.45 40.55 1,775,616 -0.57(-1.39%)
Sep 02, 2016 41.25 41.12 41.12 41.12 1,486,500 -0.08(-0.19%)
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.