Maxim Integrated (NQ: MXIM )

94.52 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.99 52.13 52.33 2,443,316 +0.22(+0.42%)
Nov 29, 2017 53.49 53.62 51.82 52.11 2,127,584 -1.75(-3.25%)
Nov 28, 2017 53.34 53.87 53.17 53.86 1,625,972 +0.57(+1.07%)
Nov 27, 2017 53.50 53.81 53.18 53.29 1,179,993 -0.56(-1.04%)
Nov 24, 2017 53.58 53.99 53.54 53.85 637,996 +0.33(+0.62%)
Nov 22, 2017 54.21 54.35 53.52 53.52 877,908 -0.69(-1.27%)
Nov 21, 2017 53.90 54.37 53.87 54.21 1,453,946 +0.33(+0.61%)
Nov 20, 2017 53.37 53.97 53.16 53.88 1,247,508 +0.37(+0.69%)
Nov 17, 2017 53.79 53.79 53.29 53.51 1,171,414 -0.03(-0.06%)
Nov 16, 2017 53.28 53.76 53.19 53.54 1,713,511 +0.32(+0.60%)
Nov 15, 2017 53.37 53.61 52.99 53.22 1,951,753 -0.44(-0.82%)
Nov 14, 2017 53.25 53.81 53.19 53.66 1,395,996 +0.20(+0.37%)
Nov 13, 2017 53.21 53.66 52.92 53.46 1,391,120 -0.08(-0.15%)
Nov 10, 2017 53.65 53.84 53.44 53.54 2,038,962 -0.27(-0.50%)
Nov 09, 2017 55.03 55.04 53.24 53.81 2,634,567 -1.52(-2.75%)
Nov 08, 2017 54.74 55.43 54.51 55.33 1,673,731 +0.62(+1.13%)
Nov 07, 2017 54.63 54.81 54.07 54.71 1,808,955 -0.08(-0.15%)
Nov 06, 2017 53.64 54.83 53.58 54.79 3,206,342 +1.34(+2.51%)
Nov 03, 2017 52.41 53.46 52.05 53.45 2,248,168 +1.11(+2.12%)
Nov 02, 2017 52.32 52.52 51.50 52.34 2,124,131 +0.01(+0.02%)
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.