Maxim Integrated (NQ: MXIM )

92.85 USD +2.40 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 40.78 40.95 40.40 40.78 1,576,336 +0.11(+0.27%)
Jul 28, 2016 41.13 41.20 40.58 40.67 3,116,883 -0.57(-1.38%)
Jul 27, 2016 41.11 42.37 41.06 41.24 4,884,803 +0.33(+0.81%)
Jul 26, 2016 39.20 41.29 38.82 40.91 9,896,669 +2.09(+5.38%)
Jul 25, 2016 38.40 38.89 38.14 38.82 2,374,647 +0.47(+1.23%)
Jul 22, 2016 38.46 38.89 37.96 38.35 3,670,048 +0.64(+1.70%)
Jul 21, 2016 38.25 38.29 37.51 37.71 2,294,912 -0.53(-1.39%)
Jul 20, 2016 37.50 38.35 37.50 38.24 1,821,627 +0.43(+1.14%)
Jul 19, 2016 37.64 38.04 37.59 37.81 1,528,970 -0.31(-0.81%)
Jul 18, 2016 38.16 38.27 37.94 38.12 1,328,657 +0.34(+0.90%)
Jul 15, 2016 38.11 38.11 37.77 37.78 1,911,232 -0.17(-0.45%)
Jul 14, 2016 38.00 38.14 37.44 37.95 1,112,809 +0.22(+0.58%)
Jul 13, 2016 37.89 37.98 37.63 37.73 1,146,398 +0.00(+0.00%)
Jul 12, 2016 37.54 37.74 37.31 37.73 1,991,254 +0.59(+1.59%)
Jul 11, 2016 37.12 37.40 37.06 37.14 1,744,819 +0.26(+0.70%)
Jul 08, 2016 36.40 37.00 36.22 36.88 2,764,117 +0.66(+1.82%)
Jul 07, 2016 35.67 36.34 35.67 36.22 1,977,923 +0.90(+2.55%)
Jul 05, 2016 35.30 35.46 34.96 35.32 2,041,090 -0.18(-0.51%)
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.