Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
56.92
57.47
55.36
55.86
5,919,564
-0.65(-1.15%)
Jan 30, 2018
56.30
58.13
55.75
56.51
8,363,040
-4.18(-6.88%)
Jan 29, 2018
53.91
68.63
53.42
60.69
11,736,066
+6.65(+12.30%)
Jan 26, 2018
52.66
54.12
51.07
54.04
6,827,560
+3.56(+7.06%)
Jan 25, 2018
52.10
52.44
50.34
50.48
5,659,583
-1.13(-2.18%)
Jan 24, 2018
52.30
52.61
51.56
51.61
6,196,182
-1.51(-2.84%)
Jan 23, 2018
52.67
53.15
52.16
53.12
4,031,311
+0.56(+1.06%)
Jan 22, 2018
51.77
52.59
51.50
52.56
2,450,489
+0.74(+1.43%)
Jan 19, 2018
51.11
51.86
50.85
51.82
2,849,131
+0.71(+1.38%)
Jan 18, 2018
50.99
51.74
50.71
51.11
1,772,843
+0.07(+0.14%)
Jan 17, 2018
50.22
51.19
50.03
51.04
2,126,269
+1.28(+2.58%)
Jan 16, 2018
50.68
50.72
49.52
49.76
2,511,563
-0.66(-1.31%)
Jan 12, 2018
50.42
50.42
50.42
0
+0.42(+0.84%)
Jan 11, 2018
49.25
50.09
49.11
49.99
1,993,680
+0.91(+1.85%)
Jan 10, 2018
49.31
49.09
2,028,385
-0.20(-0.41%)
Jan 09, 2018
49.52
49.79
49.26
49.29
1,860,337
-0.19(-0.39%)
Jan 08, 2018
48.74
49.60
48.48
49.48
1,985,637
+0.71(+1.45%)
Jan 05, 2018
49.88
49.99
48.67
48.78
2,852,583
-1.03(-2.08%)
Jan 04, 2018
49.34
49.99
49.15
49.81
2,103,610
+0.65(+1.32%)
Jan 03, 2018
48.54
49.23
48.46
49.16
2,629,228
+0.65(+1.34%)
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
.