Maxim Integrated (NQ: MXIM )

99.46 USD +2.01 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.03 34.05 33.61 33.81 2,080,299 -0.10(-0.29%)
Jun 27, 2014 33.79 33.94 33.61 33.91 2,869,468 +0.00(+0.00%)
Jun 26, 2014 34.16 34.26 33.45 33.91 1,574,675 -0.06(-0.18%)
Jun 25, 2014 34.02 34.02 33.48 33.97 1,717,953 +0.04(+0.12%)
Jun 24, 2014 34.31 34.48 33.89 33.93 1,670,259 -0.24(-0.70%)
Jun 23, 2014 34.46 34.60 34.10 34.17 2,563,921 -0.41(-1.19%)
Jun 20, 2014 34.75 34.76 34.43 34.58 2,646,148 -0.06(-0.17%)
Jun 19, 2014 34.95 34.95 34.32 34.64 2,010,210 -0.15(-0.43%)
Jun 18, 2014 35.24 35.26 34.65 34.79 1,500,306 -0.30(-0.85%)
Jun 17, 2014 34.97 35.26 34.89 35.09 1,545,144 +0.07(+0.20%)
Jun 16, 2014 34.96 35.22 34.71 35.02 1,303,146 +0.02(+0.06%)
Jun 13, 2014 35.40 35.47 34.90 35.00 2,400,111 -0.09(-0.26%)
Jun 12, 2014 35.17 35.37 35.03 35.09 2,243,180 -0.12(-0.34%)
Jun 11, 2014 35.28 35.61 35.00 35.21 1,657,693 -0.17(-0.48%)
Jun 10, 2014 35.42 35.73 35.23 35.38 1,922,192 +0.45(+1.29%)
Jun 06, 2014 35.33 35.53 34.82 34.93 2,358,543 -0.42(-1.19%)
Jun 05, 2014 34.53 35.52 34.42 35.35 3,686,123 +0.90(+2.61%)
Jun 04, 2014 34.16 34.62 34.16 34.45 1,787,729 +0.25(+0.73%)
Jun 03, 2014 34.11 34.43 33.95 34.20 2,335,387 +0.00(+0.00%)
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.