Maxim Integrated (NQ: MXIM )

99.28 USD +1.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.44 31.87 31.87 31.87 3,271,200 +0.62(+1.97%)
Dec 30, 2014 31.32 31.54 31.20 31.25 2,019,604 -0.20(-0.65%)
Dec 29, 2014 31.63 31.78 31.40 31.46 1,739,408 -0.19(-0.58%)
Dec 26, 2014 32.00 32.16 31.50 31.64 1,649,511 -0.32(-1.02%)
Dec 24, 2014 31.78 31.97 31.97 31.97 981,900 +0.31(+0.98%)
Dec 23, 2014 31.94 32.00 31.61 31.66 2,345,899 -0.06(-0.19%)
Dec 22, 2014 31.18 31.73 31.14 31.72 2,019,498 +0.60(+1.93%)
Dec 19, 2014 30.77 31.24 30.59 31.12 11,131,974 -0.08(-0.26%)
Dec 18, 2014 31.12 31.28 30.83 31.20 2,445,130 +0.41(+1.33%)
Dec 17, 2014 30.46 30.87 30.20 30.79 2,498,348 +0.31(+1.02%)
Dec 16, 2014 30.61 31.19 30.26 30.48 2,725,295 -0.16(-0.52%)
Dec 15, 2014 30.80 31.18 30.49 30.64 3,220,696 +0.01(+0.05%)
Dec 12, 2014 30.52 30.82 30.43 30.62 3,088,104 -0.17(-0.54%)
Dec 11, 2014 30.96 31.23 30.71 30.79 1,812,853 +0.15(+0.47%)
Dec 10, 2014 30.85 31.06 30.49 30.64 1,892,060 -0.40(-1.27%)
Dec 09, 2014 30.80 31.17 30.62 31.04 1,716,163 -0.07(-0.23%)
Dec 08, 2014 31.31 31.56 30.81 31.11 2,870,481 -0.25(-0.80%)
Dec 05, 2014 31.04 31.49 30.95 31.36 3,169,868 +0.26(+0.84%)
Dec 04, 2014 31.16 31.17 30.43 31.10 4,248,049 +0.18(+0.58%)
Dec 03, 2014 29.86 31.22 29.85 30.92 5,174,899 +1.15(+3.86%)
Dec 02, 2014 29.23 29.91 28.89 29.77 3,626,983 +0.63(+2.16%)
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.