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, 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
77.81
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
.