Maxim Integrated (NQ: MXIM )

94.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:36 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 94.64 95.74 93.82 94.21 2,122,364 -0.57(-0.60%)
Apr 13, 2021 95.45 95.89 93.73 94.78 1,621,967 -0.23(-0.24%)
Apr 12, 2021 95.36 96.45 94.44 95.01 2,527,244 -0.76(-0.79%)
Apr 09, 2021 96.28 96.60 95.51 95.77 1,576,600 -0.83(-0.86%)
Apr 08, 2021 96.57 96.75 95.62 96.60 3,525,109 +1.26(+1.32%)
Apr 07, 2021 96.81 96.81 94.90 95.34 1,513,521 -1.37(-1.42%)
Apr 06, 2021 96.71 97.60 95.55 96.71 3,981,896 -0.61(-0.63%)
Apr 05, 2021 96.11 97.77 95.54 97.32 2,435,973 +1.87(+1.96%)
Apr 01, 2021 92.47 95.61 92.47 95.45 2,426,400 +4.08(+4.47%)
Mar 31, 2021 90.70 92.27 90.47 91.37 2,561,443 +1.45(+1.61%)
Mar 30, 2021 90.42 90.63 89.40 89.92 1,313,750 -1.12(-1.23%)
Mar 29, 2021 92.55 92.88 89.83 91.04 1,687,458 -2.10(-2.25%)
Mar 26, 2021 88.38 93.27 88.11 93.14 2,566,200 +4.72(+5.34%)
Mar 25, 2021 88.20 89.22 86.58 88.42 2,043,424 -0.97(-1.09%)
Mar 24, 2021 90.05 91.47 89.38 89.39 1,958,637 +0.54(+0.61%)
Mar 23, 2021 90.71 91.07 88.16 88.85 2,153,428 -1.81(-2.00%)
Mar 22, 2021 90.75 91.99 90.12 90.66 2,436,354 +1.34(+1.50%)
Mar 19, 2021 88.44 90.19 86.92 89.32 3,875,800 +1.29(+1.47%)
Mar 18, 2021 89.24 90.37 87.78 88.03 2,232,760 -3.09(-3.39%)
Mar 17, 2021 88.88 91.59 88.33 91.12 2,030,284 +0.93(+1.03%)
Mar 16, 2021 89.91 91.12 89.70 90.19 1,599,492 +1.28(+1.44%)
Mar 15, 2021 87.96 88.98 87.03 88.91 2,175,821 +0.93(+1.06%)
Mar 12, 2021 87.39 88.24 86.81 87.98 1,864,300 -1.19(-1.33%)
Mar 11, 2021 89.00 90.10 88.63 89.17 3,697,102 +2.27(+2.61%)
Mar 10, 2021 89.09 89.41 86.79 86.90 2,086,843 -1.21(-1.37%)
Mar 09, 2021 88.08 89.18 87.72 88.11 5,468,685 +3.08(+3.62%)
Mar 08, 2021 87.52 88.93 84.94 85.03 2,258,553 -3.46(-3.91%)
Mar 05, 2021 88.58 89.04 85.33 88.49 2,727,600 +2.13(+2.47%)
Mar 04, 2021 88.83 89.21 84.82 86.36 1,716,932 -3.15(-3.52%)
Mar 03, 2021 92.57 92.91 89.42 89.51 1,351,064 -3.12(-3.37%)
Mar 02, 2021 95.54 95.54 92.46 92.63 1,172,046 -2.55(-2.68%)
Mar 01, 2021 93.47 95.29 92.67 95.18 1,543,818 +2.01(+2.16%)
Feb 26, 2021 93.04 94.33 91.25 93.17 1,870,600 +1.48(+1.61%)
Feb 25, 2021 95.32 95.96 91.52 91.69 1,588,488 -5.06(-5.23%)
Feb 24, 2021 93.10 96.96 92.59 96.75 1,456,612 +2.56(+2.72%)
Feb 23, 2021 93.96 94.80 91.52 94.19 1,320,126 -1.13(-1.19%)
Feb 22, 2021 97.17 97.89 94.84 95.32 1,792,712 -2.83(-2.88%)
Feb 19, 2021 95.76 98.31 95.76 98.15 2,260,200 +3.57(+3.77%)
Feb 18, 2021 94.58 95.10 92.96 94.58 1,155,710 -1.05(-1.10%)
Feb 17, 2021 93.88 96.83 93.06 95.63 1,311,243 -0.53(-0.55%)
Feb 16, 2021 97.21 98.07 95.95 96.16 2,004,424 -0.06(-0.06%)
Feb 12, 2021 94.55 96.54 94.35 96.22 1,301,500 +1.28(+1.35%)
Feb 11, 2021 92.77 95.09 92.50 94.94 1,980,473 +3.63(+3.98%)
Feb 10, 2021 92.02 92.34 90.35 91.31 2,244,265 +0.09(+0.10%)
Feb 09, 2021 91.38 91.90 90.82 91.22 1,482,804 -0.36(-0.39%)
Feb 08, 2021 89.29 91.65 89.29 91.58 1,865,976 +2.38(+2.67%)
Feb 05, 2021 90.60 90.60 88.96 89.20 1,572,600 -0.29(-0.32%)
Feb 04, 2021 88.49 89.90 87.55 89.49 3,178,586 +1.62(+1.84%)
Feb 03, 2021 90.48 90.77 87.73 87.87 2,782,551 -2.57(-2.84%)
Feb 02, 2021 91.27 91.90 90.29 90.44 1,944,250 -0.19(-0.21%)
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.