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 (%)
Jan 29, 2021 88.53 89.17 87.38 87.71 3,248,600 -1.29(-1.45%)
Jan 28, 2021 89.53 90.87 88.54 89.00 2,301,061 +1.17(+1.33%)
Jan 27, 2021 89.94 91.73 87.61 87.83 3,364,293 -5.34(-5.73%)
Jan 26, 2021 92.63 93.48 91.34 93.17 1,808,000 +0.73(+0.79%)
Jan 25, 2021 94.08 94.66 91.69 92.44 2,110,490 -1.18(-1.26%)
Jan 22, 2021 95.34 95.97 93.55 93.62 1,743,300 -2.41(-2.51%)
Jan 21, 2021 96.63 96.82 94.95 96.03 1,578,471 -0.15(-0.16%)
Jan 20, 2021 97.79 98.44 95.82 96.18 2,855,322 -0.72(-0.74%)
Jan 19, 2021 96.00 97.10 95.48 96.90 2,942,247 +1.76(+1.85%)
Jan 15, 2021 95.39 95.80 93.65 95.14 1,239,000 -0.99(-1.03%)
Jan 14, 2021 95.63 96.93 95.63 96.13 2,563,309 +0.70(+0.73%)
Jan 13, 2021 96.05 97.47 95.19 95.43 1,391,621 -0.39(-0.41%)
Jan 12, 2021 95.40 96.04 94.37 95.82 1,980,938 +0.44(+0.46%)
Jan 11, 2021 94.12 95.87 93.45 95.38 2,333,008 +0.97(+1.03%)
Jan 08, 2021 94.46 96.71 93.77 94.41 3,665,300 +0.49(+0.52%)
Jan 07, 2021 90.80 94.42 90.80 93.92 2,472,060 +4.20(+4.68%)
Jan 06, 2021 87.50 91.56 87.50 89.72 1,977,445 +0.39(+0.44%)
Jan 05, 2021 86.98 89.42 86.73 89.33 1,327,821 +1.83(+2.09%)
Jan 04, 2021 88.81 90.57 86.67 87.50 2,273,814 -1.15(-1.30%)
Dec 31, 2020 88.65 88.65 88.65 813,662 +1.13(+1.29%)
Dec 30, 2020 86.71 87.82 86.71 87.52 813,662 +1.50(+1.74%)
Dec 29, 2020 86.70 87.02 85.38 86.02 721,727 -0.55(-0.64%)
Dec 28, 2020 87.50 88.28 86.41 86.57 989,964 -0.01(-0.01%)
Dec 24, 2020 86.37 86.59 85.64 86.58 276,500 +0.76(+0.89%)
Dec 23, 2020 86.44 87.03 85.76 85.82 1,563,802 -0.59(-0.68%)
Dec 22, 2020 85.01 86.59 85.01 86.41 1,037,412 +1.21(+1.42%)
Dec 21, 2020 85.67 85.88 84.49 85.20 1,338,574 -1.25(-1.45%)
Dec 18, 2020 86.12 86.67 85.69 86.45 3,606,600 +0.61(+0.71%)
Dec 17, 2020 85.97 86.05 85.21 85.84 1,845,501 +0.44(+0.52%)
Dec 16, 2020 86.02 86.50 84.67 85.40 1,321,077 -0.89(-1.03%)
Dec 15, 2020 86.24 86.78 85.97 86.29 1,169,660 +0.98(+1.15%)
Dec 14, 2020 84.72 86.27 84.42 85.31 2,942,195 +1.10(+1.31%)
Dec 11, 2020 83.77 85.00 83.41 84.21 2,960,100 -0.31(-0.37%)
Dec 10, 2020 84.24 85.47 83.80 84.52 3,235,727 -0.47(-0.55%)
Dec 09, 2020 87.66 87.79 84.46 84.99 2,341,040 -2.67(-3.05%)
Dec 08, 2020 85.93 87.83 85.70 87.66 2,126,175 +1.38(+1.60%)
Dec 07, 2020 86.26 86.65 85.64 86.28 1,521,183 -0.13(-0.15%)
Dec 04, 2020 83.87 86.60 83.68 86.41 1,807,600 +2.40(+2.86%)
Dec 03, 2020 84.08 85.03 83.74 84.01 1,431,528 -0.21(-0.25%)
Dec 02, 2020 84.28 84.69 83.84 84.22 1,597,295 +0.00(+0.00%)
Dec 01, 2020 83.71 84.99 83.05 84.22 1,997,152 +1.18(+1.42%)
Nov 30, 2020 82.19 83.43 82.05 83.04 2,510,605 +0.63(+0.76%)
Nov 27, 2020 81.91 83.09 81.64 82.41 967,700 +1.03(+1.27%)
Nov 25, 2020 81.50 82.35 80.58 81.38 1,113,400 -0.32(-0.39%)
Nov 24, 2020 82.44 82.44 79.40 81.70 2,104,221 -0.05(-0.06%)
Nov 23, 2020 80.52 81.89 80.52 81.75 1,637,345 +1.28(+1.59%)
Nov 20, 2020 81.18 81.72 80.41 80.47 1,613,800 -0.71(-0.87%)
Nov 19, 2020 78.04 81.31 78.04 81.18 1,731,659 +1.92(+2.42%)
Nov 18, 2020 80.58 81.19 79.16 79.26 2,690,351 -1.50(-1.86%)
Nov 17, 2020 81.35 81.95 80.32 80.76 4,379,056 -1.33(-1.62%)
Nov 16, 2020 82.36 83.40 81.48 82.09 1,824,110 +0.91(+1.12%)
Nov 13, 2020 81.08 82.03 80.78 81.18 2,043,100 +0.72(+0.89%)
Nov 12, 2020 81.54 82.05 79.89 80.46 1,744,872 -1.32(-1.61%)
Nov 11, 2020 80.75 82.56 80.55 81.78 2,496,322 +1.66(+2.07%)
Nov 10, 2020 81.36 81.69 79.62 80.12 2,362,968 -0.95(-1.17%)
Nov 09, 2020 83.00 83.68 80.53 81.07 4,695,468 +1.59(+2.00%)
Nov 06, 2020 77.93 79.76 77.82 79.48 2,292,000 +1.59(+2.04%)
Nov 05, 2020 75.73 78.17 75.37 77.89 2,160,918 +3.19(+4.27%)
Nov 04, 2020 72.63 75.10 71.62 74.70 3,096,669 +3.90(+5.51%)
Nov 03, 2020 70.05 71.63 70.04 70.80 2,330,751 +0.98(+1.40%)
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.