Maxim Integrated (NQ: MXIM )

99.90 USD -2.68 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.28 52.28 52.28 0 -0.55(-1.04%)
Dec 28, 2017 52.77 52.89 52.55 52.83 1,053,544 +0.39(+0.74%)
Dec 27, 2017 52.75 52.89 52.31 52.44 1,542,883 -0.26(-0.49%)
Dec 26, 2017 52.86 52.87 52.44 52.70 801,110 -0.45(-0.85%)
Dec 22, 2017 53.02 53.28 52.71 53.15 668,375 +0.12(+0.23%)
Dec 21, 2017 53.56 54.07 52.98 53.03 1,578,906 -0.36(-0.67%)
Dec 20, 2017 53.65 53.88 52.93 53.39 1,359,065 +0.22(+0.41%)
Dec 19, 2017 53.44 53.75 53.03 53.17 1,274,589 -0.34(-0.64%)
Dec 18, 2017 52.87 53.56 52.83 53.51 2,606,191 +1.05(+2.00%)
Dec 15, 2017 51.60 52.57 51.25 52.46 2,804,576 +1.18(+2.30%)
Dec 14, 2017 51.34 51.80 51.20 51.28 1,354,040 +0.09(+0.18%)
Dec 13, 2017 51.69 51.88 51.08 51.19 1,713,241 -0.26(-0.51%)
Dec 12, 2017 51.95 52.05 51.37 51.45 1,578,079 -0.74(-1.42%)
Dec 11, 2017 51.86 52.19 51.64 52.19 1,082,568 +0.30(+0.58%)
Dec 08, 2017 52.53 52.74 51.76 51.89 1,663,516 -0.27(-0.52%)
Dec 07, 2017 51.42 52.29 51.38 52.16 1,650,346 +0.66(+1.28%)
Dec 06, 2017 51.46 52.01 51.64 51.50 1,328,480 -0.14(-0.27%)
Dec 05, 2017 51.29 52.46 51.15 51.64 1,286,224 +0.23(+0.45%)
Dec 04, 2017 52.20 52.33 51.15 51.41 1,765,468 -0.50(-0.96%)
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.