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 (%)
Dec 29, 2017
47.88
47.88
47.88
0
-0.50(-1.04%)
Dec 28, 2017
48.33
48.44
48.13
48.38
1,150,399
+0.36(+0.74%)
Dec 27, 2017
48.31
48.44
47.91
48.02
1,684,725
-0.24(-0.49%)
Dec 26, 2017
48.41
48.42
48.02
48.26
874,758
-0.41(-0.85%)
Dec 22, 2017
48.56
48.80
48.27
48.68
729,821
+0.11(+0.23%)
Dec 21, 2017
49.05
49.52
48.52
48.57
1,724,060
-0.33(-0.67%)
Dec 20, 2017
49.13
49.34
48.47
48.89
1,484,008
+0.20(+0.41%)
Dec 19, 2017
48.94
49.22
48.57
48.69
1,391,766
-0.31(-0.64%)
Dec 18, 2017
48.42
49.05
48.38
49.00
2,845,787
+0.96(+2.00%)
Dec 15, 2017
47.26
48.14
46.94
48.04
3,062,410
+1.08(+2.30%)
Dec 14, 2017
47.02
47.44
46.89
46.96
1,478,521
+0.08(+0.18%)
Dec 13, 2017
47.34
47.51
46.78
46.88
1,870,745
-0.24(-0.51%)
Dec 12, 2017
47.58
47.67
47.05
47.12
1,723,157
-0.68(-1.42%)
Dec 11, 2017
47.49
47.80
47.29
47.80
1,182,092
+0.27(+0.58%)
Dec 08, 2017
48.11
48.30
47.40
47.52
1,816,448
-0.25(-0.52%)
Dec 07, 2017
47.09
47.89
47.05
47.77
1,802,067
+0.60(+1.28%)
Dec 06, 2017
47.13
47.63
47.29
47.16
1,450,611
-0.13(-0.27%)
Dec 05, 2017
46.97
48.05
46.85
47.29
1,404,471
+0.21(+0.45%)
Dec 04, 2017
47.81
47.92
46.84
47.08
1,927,773
-0.46(-0.96%)
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
.