Maxim Integrated (NQ: MXIM )

99.83 USD +0.12 (+0.12%)
Streaming Delayed Price Updated: 12:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.33 30.19 29.09 29.34 3,238,968 +0.94(+3.31%)
Oct 30, 2014 28.75 28.93 28.14 28.40 2,001,771 -0.47(-1.63%)
Oct 29, 2014 28.90 28.99 28.55 28.87 1,969,089 -0.06(-0.21%)
Oct 28, 2014 28.63 28.94 28.37 28.93 2,194,693 +0.41(+1.44%)
Oct 27, 2014 28.63 28.74 28.74 28.52 2,641,174 -0.22(-0.77%)
Oct 24, 2014 27.98 29.82 27.50 28.74 7,440,385 +1.08(+3.90%)
Oct 23, 2014 27.43 27.68 27.39 27.66 3,068,348 +0.39(+1.43%)
Oct 22, 2014 27.75 27.97 27.24 27.27 2,420,075 -0.33(-1.20%)
Oct 21, 2014 26.84 27.66 26.81 27.60 3,359,539 +0.94(+3.53%)
Oct 20, 2014 26.28 26.76 26.07 26.66 3,173,732 +0.40(+1.52%)
Oct 17, 2014 26.41 26.63 26.12 26.26 2,549,838 +0.27(+1.04%)
Oct 16, 2014 25.36 26.21 25.30 25.99 3,455,572 +0.21(+0.81%)
Oct 15, 2014 25.30 26.11 25.28 25.78 4,497,936 -0.20(-0.77%)
Oct 14, 2014 26.43 26.81 25.86 25.98 2,973,797 +0.04(+0.15%)
Oct 13, 2014 26.10 26.89 25.85 25.94 4,334,371 -0.18(-0.69%)
Oct 10, 2014 27.30 27.74 25.76 26.12 9,487,954 -1.75(-6.28%)
Oct 09, 2014 28.95 28.95 27.85 27.87 3,575,334 -1.10(-3.80%)
Oct 08, 2014 28.48 29.05 28.22 28.97 2,540,766 +0.56(+1.97%)
Oct 07, 2014 29.12 29.21 28.36 28.41 3,365,946 -0.81(-2.77%)
Oct 06, 2014 29.80 30.16 29.19 29.22 2,242,661 -0.46(-1.55%)
Oct 03, 2014 29.82 29.87 29.47 29.68 1,536,781 +0.03(+0.10%)
Oct 02, 2014 29.55 29.78 28.92 29.65 2,717,995 +0.01(+0.03%)
Oct 01, 2014 30.26 30.28 29.58 29.64 1,910,909 -0.60(-1.98%)
Sep 30, 2014 30.48 30.58 30.16 30.24 1,508,814 -0.27(-0.88%)
Sep 29, 2014 30.50 30.59 30.06 30.51 2,214,281 -0.16(-0.52%)
Sep 26, 2014 30.39 30.69 30.24 30.67 1,361,548 +0.31(+1.02%)
Sep 25, 2014 30.60 30.82 30.17 30.36 2,157,701 -0.37(-1.20%)
Sep 24, 2014 30.64 30.94 30.56 30.73 1,271,702 +0.20(+0.66%)
Sep 23, 2014 30.53 30.83 30.36 30.53 1,444,470 -0.04(-0.13%)
Sep 22, 2014 30.83 30.95 30.52 30.57 2,060,538 -0.39(-1.26%)
Sep 19, 2014 31.50 31.52 30.92 30.96 2,319,366 -0.46(-1.46%)
Sep 18, 2014 30.98 31.51 30.93 31.42 1,663,856 +0.51(+1.65%)
Sep 17, 2014 30.74 31.11 30.57 30.91 1,288,691 +0.06(+0.19%)
Sep 16, 2014 30.30 30.90 30.27 30.85 1,376,868 +0.44(+1.45%)
Sep 15, 2014 30.43 30.54 30.11 30.41 1,456,372 +0.02(+0.07%)
Sep 12, 2014 30.50 30.89 30.14 30.39 1,972,125 -0.21(-0.69%)
Sep 11, 2014 30.71 30.84 30.25 30.60 3,145,332 -0.24(-0.78%)
Sep 10, 2014 31.11 31.15 30.76 30.84 1,441,142 -0.30(-0.96%)
Sep 09, 2014 30.95 31.37 30.89 31.14 1,625,243 +0.06(+0.19%)
Sep 08, 2014 31.27 31.48 30.95 31.08 1,934,595 -0.22(-0.70%)
Sep 05, 2014 31.40 31.54 31.15 31.30 1,482,486 -0.07(-0.22%)
Sep 04, 2014 30.95 31.68 30.95 31.37 2,712,725 +0.55(+1.78%)
Sep 03, 2014 30.94 31.21 30.67 30.82 3,821,034 +0.06(+0.20%)
Sep 02, 2014 30.97 31.10 30.61 30.76 2,368,203 -0.13(-0.42%)
Aug 29, 2014 31.46 30.89 30.89 30.89 2,879,700 -0.25(-0.80%)
Aug 28, 2014 30.67 31.27 30.67 31.14 1,474,220 +0.29(+0.94%)
Aug 27, 2014 30.87 31.04 30.71 30.85 1,615,665 -0.06(-0.19%)
Aug 26, 2014 30.92 31.02 30.84 30.91 1,285,010 +0.07(+0.23%)
Aug 25, 2014 31.12 31.19 30.80 30.84 1,008,368 -0.21(-0.68%)
Aug 22, 2014 31.10 31.15 30.94 31.05 1,050,625 +0.03(+0.10%)
Aug 21, 2014 30.93 31.08 30.74 31.02 1,109,014 +0.06(+0.19%)
Aug 20, 2014 30.62 31.00 30.62 30.96 1,715,956 +0.21(+0.68%)
Aug 19, 2014 30.75 30.88 30.55 30.75 1,557,387 -0.05(-0.16%)
Aug 18, 2014 30.34 30.76 30.34 30.80 2,679,067 +0.06(+0.20%)
Aug 15, 2014 30.82 30.85 30.28 30.74 2,720,393 +0.15(+0.49%)
Aug 14, 2014 30.43 30.68 30.43 30.59 1,703,796 +0.06(+0.20%)
Aug 13, 2014 30.63 31.00 30.25 30.53 3,985,141 -0.08(-0.26%)
Aug 12, 2014 30.58 30.75 30.37 30.61 1,554,010 +0.01(+0.03%)
Aug 11, 2014 30.72 30.94 30.53 30.60 1,320,865 +0.06(+0.20%)
Aug 08, 2014 30.15 30.54 30.03 30.54 1,999,081 +0.53(+1.77%)
Aug 07, 2014 30.18 30.35 29.96 30.01 2,860,002 -0.20(-0.66%)
Aug 06, 2014 29.79 30.27 29.51 30.21 2,197,408 +0.37(+1.24%)
Aug 05, 2014 29.45 30.04 29.40 29.84 2,248,997 +0.21(+0.71%)
Aug 04, 2014 29.82 29.91 29.46 29.63 1,821,261 -0.22(-0.74%)
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.