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 (%)
Oct 30, 2020
69.37
70.08
68.80
69.65
2,245,900
-0.54(-0.77%)
Oct 29, 2020
68.36
70.76
68.35
70.19
1,633,064
+1.42(+2.06%)
Oct 28, 2020
69.83
70.50
68.45
68.77
2,445,415
-1.95(-2.76%)
Oct 27, 2020
71.74
71.94
70.70
70.72
1,122,075
-0.52(-0.73%)
Oct 26, 2020
72.28
72.73
70.25
71.24
1,714,640
-1.63(-2.24%)
Oct 23, 2020
73.42
73.85
72.58
72.87
2,332,000
-0.68(-0.92%)
Oct 22, 2020
72.88
73.73
72.46
73.55
1,149,868
+0.07(+0.10%)
Oct 21, 2020
72.69
74.22
72.54
73.48
2,226,197
+0.69(+0.95%)
Oct 20, 2020
72.65
73.51
72.26
72.79
2,419,759
+0.47(+0.65%)
Oct 19, 2020
73.28
74.09
72.08
72.32
1,537,862
-0.77(-1.05%)
Oct 16, 2020
73.96
74.66
73.03
73.09
2,252,100
-0.58(-0.79%)
Oct 15, 2020
72.11
74.00
71.79
73.67
1,530,678
+0.72(+0.99%)
Oct 14, 2020
73.43
73.60
72.77
72.95
1,461,517
-0.39(-0.53%)
Oct 13, 2020
74.86
74.87
73.15
73.34
1,763,302
-1.37(-1.83%)
Oct 12, 2020
73.77
74.83
73.67
74.71
2,778,703
+1.71(+2.34%)
Oct 09, 2020
71.94
73.87
71.94
73.00
7,248,500
+1.56(+2.18%)
Oct 08, 2020
70.30
71.70
70.30
71.44
5,187,373
+1.37(+1.96%)
Oct 07, 2020
68.19
70.21
68.18
70.07
4,496,527
+2.47(+3.65%)
Oct 06, 2020
67.84
69.72
67.48
67.60
2,758,748
-0.65(-0.95%)
Oct 05, 2020
66.60
68.33
66.54
68.25
4,678,799
+1.87(+2.82%)
Oct 02, 2020
68.32
68.70
66.30
66.38
2,527,600
-2.90(-4.19%)
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
.