Maxim Integrated (NQ: MXIM )

96.58 USD +1.30 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 59.59 60.23 59.10 60.00 1,974,334 +0.56(+0.94%)
Apr 29, 2019 59.22 59.89 59.16 59.44 1,214,186 -0.09(-0.15%)
Apr 26, 2019 59.09 59.58 58.60 59.53 1,352,700 -0.14(-0.23%)
Apr 25, 2019 59.71 60.03 58.83 59.67 1,806,898 -0.52(-0.86%)
Apr 24, 2019 59.51 60.65 59.51 60.19 1,343,715 +0.56(+0.94%)
Apr 23, 2019 59.15 59.80 59.15 59.63 1,310,389 +0.52(+0.88%)
Apr 22, 2019 59.46 59.54 58.97 59.11 1,378,533 -0.66(-1.10%)
Apr 18, 2019 59.91 59.98 59.48 59.77 1,070,100 +0.20(+0.34%)
Apr 17, 2019 60.06 60.34 59.08 59.57 1,359,430 -0.32(-0.53%)
Apr 16, 2019 59.31 60.10 59.31 59.89 1,965,153 +0.87(+1.47%)
Apr 15, 2019 59.22 59.31 58.65 59.02 1,510,499 -0.28(-0.47%)
Apr 12, 2019 58.49 59.33 58.29 59.30 1,499,400 +1.33(+2.29%)
Apr 11, 2019 58.13 58.40 57.78 57.97 806,790 -0.17(-0.29%)
Apr 10, 2019 57.20 58.18 57.19 58.14 1,310,914 +0.89(+1.55%)
Apr 09, 2019 57.63 57.73 57.12 57.25 1,292,759 -0.70(-1.21%)
Apr 08, 2019 57.28 58.06 56.06 57.95 1,629,980 +0.63(+1.10%)
Apr 05, 2019 57.18 57.49 56.96 57.32 1,174,800 +0.39(+0.69%)
Apr 04, 2019 56.78 57.45 56.15 56.93 1,230,754 +0.10(+0.18%)
Apr 03, 2019 55.74 57.48 55.36 56.83 3,097,614 +1.87(+3.40%)
Apr 02, 2019 54.76 55.08 54.09 54.96 1,128,939 +0.20(+0.37%)
Apr 01, 2019 53.80 54.85 53.64 54.76 1,616,245 +1.59(+2.99%)
Mar 29, 2019 53.22 53.44 52.89 53.17 1,686,300 +0.44(+0.83%)
Mar 28, 2019 53.06 53.51 52.43 52.73 1,103,640 -0.38(-0.72%)
Mar 27, 2019 54.35 54.57 52.64 53.11 1,510,335 -1.23(-2.26%)
Mar 26, 2019 54.31 54.84 53.89 54.34 1,003,932 +0.50(+0.93%)
Mar 25, 2019 54.03 54.36 53.15 53.84 1,752,163 -0.37(-0.68%)
Mar 22, 2019 55.02 55.35 54.18 54.21 1,343,600 -1.05(-1.90%)
Mar 21, 2019 53.98 55.52 53.79 55.26 1,684,320 +1.40(+2.60%)
Mar 20, 2019 54.17 54.33 53.34 53.86 1,316,949 -0.39(-0.72%)
Mar 19, 2019 54.21 54.57 54.06 54.25 1,655,219 +0.29(+0.54%)
Mar 18, 2019 53.98 54.53 53.60 53.96 1,948,148 -0.18(-0.33%)
Mar 15, 2019 53.24 54.24 53.19 54.14 6,034,200 +1.26(+2.38%)
Mar 14, 2019 53.01 53.10 52.57 52.88 2,358,876 -0.06(-0.11%)
Mar 13, 2019 53.42 53.49 52.54 52.94 3,435,117 -0.20(-0.38%)
Mar 12, 2019 53.36 53.40 52.59 53.14 2,648,575 -0.21(-0.39%)
Mar 11, 2019 52.34 53.50 52.07 53.35 2,059,398 +1.40(+2.69%)
Mar 08, 2019 51.63 52.02 51.37 51.95 2,897,600 -0.42(-0.80%)
Mar 07, 2019 53.38 53.57 52.30 52.37 2,747,875 -1.25(-2.33%)
Mar 06, 2019 54.61 54.70 53.56 53.62 2,349,373 -1.08(-1.97%)
Mar 05, 2019 55.36 55.64 54.10 54.70 2,801,877 -0.66(-1.19%)
Mar 04, 2019 55.57 55.66 54.50 55.36 1,801,677 +0.31(+0.56%)
Mar 01, 2019 54.96 55.25 54.32 55.05 1,993,700 +0.62(+1.14%)
Feb 28, 2019 53.92 54.52 53.86 54.43 2,056,514 +0.25(+0.46%)
Feb 27, 2019 54.82 54.89 53.82 54.18 1,667,605 -1.44(-2.59%)
Feb 26, 2019 56.32 56.51 55.60 55.62 1,259,591 -0.86(-1.52%)
Feb 25, 2019 56.47 56.68 56.26 56.48 1,349,968 +0.58(+1.04%)
Feb 22, 2019 55.93 56.05 55.51 55.90 1,274,300 +0.64(+1.16%)
Feb 21, 2019 55.85 55.97 55.13 55.26 1,594,913 -0.66(-1.18%)
Feb 20, 2019 55.67 56.23 55.67 55.92 1,115,600 +0.40(+0.72%)
Feb 19, 2019 55.48 55.80 55.47 55.52 1,563,912 -0.33(-0.59%)
Feb 15, 2019 56.25 56.50 55.65 55.85 1,620,400 +0.06(+0.11%)
Feb 14, 2019 55.37 55.92 54.95 55.79 1,158,169 +0.33(+0.60%)
Feb 13, 2019 55.84 55.94 55.35 55.46 1,003,144 -0.17(-0.31%)
Feb 12, 2019 55.43 55.76 55.28 55.63 1,377,791 +0.94(+1.72%)
Feb 11, 2019 54.82 55.09 54.42 54.69 946,268 -0.03(-0.05%)
Feb 08, 2019 54.03 54.81 53.83 54.72 1,908,200 -0.13(-0.24%)
Feb 07, 2019 55.69 55.98 54.46 54.85 1,873,672 -1.33(-2.37%)
Feb 06, 2019 55.77 56.65 55.54 56.18 2,900,442 +0.99(+1.79%)
Feb 05, 2019 55.14 55.49 54.59 55.19 2,095,337 +0.14(+0.25%)
Feb 04, 2019 54.55 55.05 54.16 55.05 1,798,291 +0.44(+0.81%)
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.