Maxim Integrated (NQ: MXIM )

99.22 USD -0.06 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 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%)
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.