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 (%)
Nov 30, 2017
48.53
47.74
47.92
2,667,938
+0.20(+0.42%)
Nov 29, 2017
48.99
49.11
47.46
47.72
2,323,180
-1.27(-2.60%)
Nov 28, 2017
48.52
49.00
48.37
49.00
1,787,399
+0.52(+1.07%)
Nov 27, 2017
48.67
48.95
48.38
48.48
1,297,143
-0.51(-1.04%)
Nov 24, 2017
48.74
49.11
48.70
48.99
701,336
+0.30(+0.62%)
Nov 22, 2017
49.31
49.44
48.69
48.69
965,067
-0.63(-1.27%)
Nov 21, 2017
49.03
49.46
49.00
49.31
1,598,294
+0.30(+0.61%)
Nov 20, 2017
48.55
49.10
48.36
49.01
1,371,361
+0.34(+0.69%)
Nov 17, 2017
48.93
48.93
48.48
48.68
1,287,712
-0.03(-0.06%)
Nov 16, 2017
48.47
48.90
48.39
48.70
1,883,629
+0.29(+0.60%)
Nov 15, 2017
48.55
48.77
48.20
48.41
2,145,524
-0.40(-0.82%)
Nov 14, 2017
48.44
48.95
48.39
48.81
1,534,591
+0.18(+0.37%)
Nov 13, 2017
48.40
48.81
48.14
48.63
1,529,231
-0.07(-0.15%)
Nov 10, 2017
48.80
48.98
48.61
48.70
2,241,391
-0.25(-0.50%)
Nov 09, 2017
50.06
50.07
48.43
48.95
2,896,129
-1.38(-2.75%)
Nov 08, 2017
49.80
50.42
49.59
50.33
1,839,900
+0.56(+1.13%)
Nov 07, 2017
49.70
49.86
49.19
49.77
1,988,549
-0.07(-0.15%)
Nov 06, 2017
48.80
49.88
48.74
49.84
3,524,670
+1.22(+2.51%)
Nov 03, 2017
47.68
48.63
47.35
48.62
2,471,368
+1.01(+2.12%)
Nov 02, 2017
47.59
47.78
46.85
47.61
2,335,016
+0.01(+0.02%)
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
.