Maxim Integrated (NQ: MXIM )

99.91 USD +0.45 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.65 33.80 33.08 33.09 3,415,789 -0.76(-2.25%)
Jan 29, 2015 33.77 34.15 33.50 33.85 1,510,794 +0.12(+0.36%)
Jan 28, 2015 33.92 34.27 33.43 33.73 1,711,249 -0.03(-0.09%)
Jan 27, 2015 33.40 33.93 33.31 33.76 2,039,495 -0.16(-0.47%)
Jan 26, 2015 33.22 34.06 33.04 33.92 2,869,692 +0.16(+0.47%)
Jan 23, 2015 33.84 34.19 33.13 33.76 7,064,894 +0.75(+2.27%)
Jan 22, 2015 32.70 33.11 32.20 33.01 4,176,467 +0.14(+0.43%)
Jan 21, 2015 32.37 32.88 32.23 32.87 1,791,480 +0.56(+1.73%)
Jan 20, 2015 32.15 32.38 31.93 32.31 2,110,260 +0.30(+0.92%)
Jan 16, 2015 31.68 32.05 31.62 32.01 1,886,386 +0.32(+1.03%)
Jan 15, 2015 32.38 32.70 31.62 31.69 2,486,878 -0.56(-1.74%)
Jan 14, 2015 32.93 33.03 31.96 32.25 4,851,104 -0.10(-0.31%)
Jan 13, 2015 33.00 33.42 32.10 32.35 3,503,635 -0.41(-1.25%)
Jan 12, 2015 32.91 33.08 32.46 32.76 2,877,615 -0.23(-0.70%)
Jan 09, 2015 32.54 33.14 32.38 32.99 2,682,633 +0.51(+1.57%)
Jan 08, 2015 31.81 32.60 31.75 32.48 2,800,165 +0.74(+2.33%)
Jan 07, 2015 31.38 31.93 31.02 31.74 2,526,551 +0.72(+2.32%)
Jan 06, 2015 31.20 31.25 30.72 31.02 3,142,073 -0.14(-0.43%)
Jan 05, 2015 31.76 31.80 31.10 31.16 2,633,373 -0.48(-1.53%)
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.