Maxim Integrated (NQ: MXIM )

95.28 USD +0.76 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 55.22 55.99 54.61 55.92 55,822,900 +0.58(+1.05%)
Nov 29, 2018 56.19 56.30 55.20 55.34 5,939,044 -0.88(-1.57%)
Nov 28, 2018 55.57 56.50 54.77 56.22 5,484,833 +0.62(+1.12%)
Nov 27, 2018 55.79 56.46 54.98 55.60 11,137,362 +2.22(+4.16%)
Nov 26, 2018 53.58 53.63 52.78 53.38 2,530,162 +0.62(+1.18%)
Nov 23, 2018 51.92 52.96 51.92 52.76 641,100 +0.27(+0.51%)
Nov 21, 2018 52.49 52.49 52.49 0 +0.44(+0.85%)
Nov 20, 2018 51.07 52.81 51.05 52.05 2,426,740 +0.05(+0.10%)
Nov 19, 2018 53.20 53.58 51.97 52.00 2,310,770 -1.32(-2.48%)
Nov 16, 2018 52.35 53.60 52.24 53.32 2,453,800 -0.11(-0.21%)
Nov 15, 2018 51.39 53.46 51.08 53.43 2,323,269 +1.74(+3.37%)
Nov 14, 2018 52.06 52.32 51.30 51.69 2,805,850 +0.25(+0.49%)
Nov 13, 2018 51.67 52.68 51.37 51.44 2,941,273 +0.13(+0.25%)
Nov 12, 2018 51.15 51.68 50.88 51.31 2,871,099 -0.78(-1.50%)
Nov 09, 2018 52.58 53.17 51.49 52.09 5,706,000 -1.13(-2.12%)
Nov 08, 2018 52.18 53.51 52.02 53.22 2,972,813 +0.58(+1.10%)
Nov 07, 2018 52.36 52.89 51.88 52.64 2,407,738 +0.96(+1.86%)
Nov 06, 2018 51.33 52.33 51.30 51.68 2,429,688 +0.27(+0.53%)
Nov 05, 2018 51.75 52.01 50.79 51.41 2,288,358 -0.50(-0.96%)
Nov 02, 2018 53.70 53.70 51.27 51.91 4,178,800 -1.21(-2.28%)
Nov 01, 2018 50.01 53.61 49.80 53.12 4,848,311 +3.10(+6.20%)
Oct 31, 2018 50.74 52.00 49.24 50.02 6,288,423 +0.24(+0.48%)
Oct 30, 2018 48.82 50.10 47.96 49.78 3,999,489 +1.21(+2.49%)
Oct 29, 2018 49.16 49.71 47.95 48.57 3,487,670 +0.31(+0.64%)
Oct 26, 2018 46.90 49.24 46.90 48.26 3,967,300 +0.13(+0.27%)
Oct 25, 2018 47.55 48.90 47.55 48.13 4,561,808 +1.23(+2.62%)
Oct 24, 2018 49.66 49.87 46.85 46.90 8,139,213 -4.16(-8.15%)
Oct 23, 2018 50.05 51.39 49.21 51.06 3,627,341 -0.26(-0.51%)
Oct 22, 2018 51.43 51.83 51.08 51.32 1,930,603 +0.18(+0.35%)
Oct 19, 2018 51.60 52.52 50.81 51.14 2,845,000 -0.22(-0.43%)
Oct 18, 2018 51.33 51.86 50.75 51.36 4,339,840 -1.50(-2.84%)
Oct 17, 2018 53.36 53.36 52.27 52.86 1,466,144 -0.12(-0.23%)
Oct 16, 2018 51.92 53.09 51.79 52.98 1,957,409 +1.67(+3.25%)
Oct 15, 2018 51.74 52.21 51.30 51.31 1,668,599 -0.49(-0.95%)
Oct 12, 2018 52.58 52.82 51.22 51.80 2,138,000 +0.28(+0.54%)
Oct 11, 2018 50.74 52.70 50.64 51.52 3,245,098 +0.74(+1.46%)
Oct 10, 2018 52.02 52.52 50.69 50.78 2,853,306 -2.08(-3.93%)
Oct 09, 2018 52.55 53.01 52.41 52.86 1,451,141 +0.28(+0.53%)
Oct 08, 2018 53.00 53.20 52.16 52.58 2,634,973 -0.83(-1.55%)
Oct 05, 2018 55.60 55.79 52.84 53.41 3,317,200 -2.30(-4.13%)
Oct 04, 2018 56.68 56.68 55.18 55.71 3,156,125 -1.28(-2.25%)
Oct 03, 2018 56.36 57.03 55.69 56.99 2,383,320 +0.36(+0.64%)
Oct 02, 2018 56.45 57.68 56.25 56.63 1,834,461 +0.17(+0.30%)
Oct 01, 2018 56.60 57.00 56.32 56.46 1,563,373 +0.07(+0.12%)
Sep 28, 2018 56.34 56.70 55.97 56.39 2,340,400 +0.04(+0.07%)
Sep 27, 2018 56.51 56.87 56.02 56.35 3,238,422 -0.17(-0.30%)
Sep 26, 2018 58.15 58.40 56.50 56.52 2,768,060 -1.55(-2.67%)
Sep 25, 2018 59.03 59.24 57.96 58.07 2,082,202 -1.66(-2.78%)
Sep 24, 2018 59.07 59.88 58.97 59.73 1,221,152 +0.21(+0.35%)
Sep 21, 2018 59.49 59.67 58.77 59.52 3,505,000 -0.06(-0.10%)
Sep 20, 2018 58.57 59.97 58.23 59.58 1,967,933 +1.45(+2.49%)
Sep 19, 2018 58.43 59.00 57.96 58.13 1,428,389 -0.19(-0.33%)
Sep 18, 2018 57.47 58.56 57.47 58.32 2,044,013 +1.06(+1.85%)
Sep 17, 2018 57.72 58.05 57.23 57.26 1,629,793 -0.65(-1.12%)
Sep 14, 2018 57.94 58.52 57.67 57.91 1,667,000 +0.19(+0.33%)
Sep 13, 2018 58.12 58.52 57.00 57.72 4,544,410 +0.15(+0.26%)
Sep 12, 2018 57.85 58.36 56.01 57.57 5,589,817 -2.46(-4.10%)
Sep 11, 2018 59.01 60.57 58.97 60.03 3,652,554 +0.79(+1.33%)
Sep 10, 2018 59.21 59.40 58.70 59.24 1,523,455 +0.47(+0.80%)
Sep 07, 2018 59.91 60.48 58.61 58.77 2,061,500 -1.52(-2.52%)
Sep 06, 2018 60.26 60.70 60.14 60.29 1,763,251 -0.10(-0.17%)
Sep 05, 2018 61.23 61.23 60.33 60.39 1,447,845 -0.48(-0.79%)
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.