Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxim Integrated (NQ: MXIM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.86 44.86 44.23 44.48 2,424,834 -0.53(-1.18%)
Jan 30, 2017 44.56 45.03 43.08 45.01 3,314,327 +0.30(+0.67%)
Jan 27, 2017 44.66 45.27 44.25 44.71 7,456,120 +2.74(+6.53%)
Jan 26, 2017 42.26 42.30 41.66 41.97 2,588,731 -0.26(-0.62%)
Jan 25, 2017 42.30 42.65 41.89 42.23 3,419,945 +0.20(+0.48%)
Jan 24, 2017 41.03 42.09 41.03 42.03 2,410,781 +0.64(+1.55%)
Jan 23, 2017 41.22 41.52 41.07 41.39 2,032,158 +0.00(+0.00%)
Jan 20, 2017 40.88 41.66 40.88 41.39 3,433,827 +0.81(+2.00%)
Jan 19, 2017 41.18 41.45 40.44 40.58 3,116,840 -0.64(-1.55%)
Jan 18, 2017 40.76 41.38 40.71 41.22 2,229,590 +0.49(+1.20%)
Jan 17, 2017 41.28 41.34 40.63 40.73 1,579,166 -0.74(-1.78%)
Jan 13, 2017 41.47 41.47 41.47 0 +1.00(+2.47%)
Jan 12, 2017 40.65 40.65 39.75 40.47 2,135,639 -0.23(-0.57%)
Jan 11, 2017 40.84 40.86 40.52 40.70 1,297,274 -0.19(-0.46%)
Jan 10, 2017 40.68 41.03 40.46 40.89 2,443,496 +0.24(+0.59%)
Jan 09, 2017 39.74 40.71 39.58 40.65 3,124,283 +0.91(+2.29%)
Jan 06, 2017 38.45 39.84 38.18 39.74 2,377,656 +1.30(+3.38%)
Jan 05, 2017 39.09 39.14 38.35 38.44 2,142,102 -0.59(-1.51%)
Jan 04, 2017 38.64 39.04 38.49 39.03 1,892,258 +0.41(+1.06%)
Jan 03, 2017 38.70 39.08 38.33 38.62 1,614,289 +0.05(+0.13%)
Dec 30, 2016 38.57 38.57 38.57 0 -0.45(-1.15%)
Dec 29, 2016 38.84 39.20 38.84 39.02 983,390 +0.06(+0.15%)
Dec 28, 2016 39.51 39.59 38.95 38.96 1,038,859 -0.44(-1.12%)
Dec 27, 2016 39.32 39.74 39.28 39.40 708,217 +0.14(+0.36%)
Dec 23, 2016 39.26 39.26 39.26 0 +0.10(+0.26%)
Dec 22, 2016 39.36 39.40 38.90 39.16 1,003,503 -0.02(-0.05%)
Dec 21, 2016 39.17 39.49 39.12 39.18 1,368,408 -0.07(-0.18%)
Dec 20, 2016 39.07 39.36 38.99 39.25 1,265,700 +0.19(+0.49%)
Dec 19, 2016 38.84 39.16 38.78 39.06 1,411,250 +0.23(+0.59%)
Dec 16, 2016 39.25 39.32 38.68 38.83 2,198,218 -0.40(-1.02%)
Dec 15, 2016 38.99 39.39 38.71 39.23 1,672,674 +0.59(+1.53%)
Dec 14, 2016 39.01 39.24 38.55 38.64 1,971,689 -0.30(-0.77%)
Dec 13, 2016 38.77 39.21 38.64 38.94 1,655,305 +0.21(+0.54%)
Dec 12, 2016 38.97 39.12 38.37 38.73 1,133,847 -0.42(-1.07%)
Dec 09, 2016 39.54 39.83 39.08 39.15 1,479,714 -0.29(-0.74%)
Dec 08, 2016 39.42 39.78 39.36 39.44 1,360,295 +0.07(+0.18%)
Dec 07, 2016 38.57 39.53 38.45 39.37 1,966,609 +0.80(+2.07%)
Dec 06, 2016 38.41 38.75 38.36 38.57 1,601,870 +0.33(+0.86%)
Dec 05, 2016 38.07 38.37 37.88 38.24 1,638,387 +0.37(+0.98%)
Dec 02, 2016 37.76 38.16 37.32 37.87 2,884,779 +0.10(+0.26%)
Dec 01, 2016 39.19 39.84 37.60 37.77 3,157,658 -1.50(-3.82%)
Nov 30, 2016 40.09 40.09 39.20 39.27 2,041,551 -0.48(-1.21%)
Nov 29, 2016 39.50 39.91 39.25 39.75 1,708,235 -0.18(-0.45%)
Nov 28, 2016 40.01 40.38 39.72 39.93 1,718,511 -0.27(-0.67%)
Nov 25, 2016 39.93 40.25 39.79 40.20 1,010,601 +0.24(+0.60%)
Nov 23, 2016 39.96 39.96 39.96 0 -0.11(-0.27%)
Nov 22, 2016 40.50 40.94 40.02 40.07 2,818,329 -0.25(-0.62%)
Nov 21, 2016 39.96 40.39 39.74 40.32 1,618,681 +0.23(+0.57%)
Nov 18, 2016 39.60 40.49 39.60 40.09 2,224,977 +0.35(+0.88%)
Nov 17, 2016 39.63 39.91 39.45 39.74 1,625,575 -0.05(-0.13%)
Nov 16, 2016 39.20 39.90 39.20 39.79 1,790,165 +0.38(+0.96%)
Nov 15, 2016 38.90 39.47 38.83 39.41 2,346,770 +0.52(+1.34%)
Nov 14, 2016 39.00 39.14 38.56 38.89 2,158,631 -0.05(-0.13%)
Nov 11, 2016 38.85 39.13 38.64 38.94 3,083,658 +0.18(+0.46%)
Nov 10, 2016 39.67 39.95 39.02 38.76 2,929,210 -0.75(-1.90%)
Nov 09, 2016 38.74 39.70 38.50 39.51 2,011,935 -0.19(-0.48%)
Nov 08, 2016 39.79 40.05 39.56 39.70 2,232,885 -0.09(-0.23%)
Nov 07, 2016 39.43 39.82 39.30 39.79 1,808,984 +0.84(+2.16%)
Nov 04, 2016 38.83 39.31 38.76 38.95 1,474,711 -0.23(-0.59%)
Nov 03, 2016 39.22 39.78 39.04 39.18 1,598,167 -0.02(-0.05%)
Nov 02, 2016 39.53 39.62 39.09 39.20 1,339,610 -0.22(-0.56%)
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.