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 31, 2018
47.74
48.20
47.37
47.97
2,143,246
+0.68(+1.44%)
Dec 28, 2018
47.23
48.14
46.95
47.29
2,132,116
+0.15(+0.32%)
Dec 27, 2018
45.82
47.14
45.58
47.14
2,428,183
+0.61(+1.32%)
Dec 26, 2018
44.42
46.56
44.11
46.53
3,423,318
+2.51(+5.70%)
Dec 24, 2018
45.37
45.74
44.00
44.02
1,907,923
-1.47(-3.24%)
Dec 21, 2018
46.88
47.43
45.41
45.49
5,383,928
-0.57(-1.23%)
Dec 20, 2018
46.47
47.33
45.58
46.06
3,818,747
-0.52(-1.11%)
Dec 19, 2018
49.11
49.14
46.49
46.57
4,662,976
-2.56(-5.20%)
Dec 18, 2018
49.45
50.03
48.98
49.13
2,849,537
-0.11(-0.23%)
Dec 17, 2018
49.74
50.35
49.00
49.24
3,001,785
-0.55(-1.10%)
Dec 14, 2018
50.11
50.74
49.78
49.79
2,569,691
-0.57(-1.12%)
Dec 13, 2018
51.22
51.42
50.09
50.36
2,923,211
-0.75(-1.48%)
Dec 12, 2018
50.94
51.48
50.29
51.11
2,715,241
+1.03(+2.05%)
Dec 11, 2018
51.28
51.56
49.84
50.08
5,044,394
-0.23(-0.45%)
Dec 10, 2018
49.92
50.46
49.43
50.31
4,306,175
+0.41(+0.81%)
Dec 07, 2018
50.72
51.24
49.59
49.90
3,185,348
-1.49(-2.90%)
Dec 06, 2018
50.50
51.63
50.47
51.40
6,580,563
-0.32(-0.62%)
Dec 04, 2018
53.79
53.81
51.65
51.72
6,772,019
-2.14(-3.98%)
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
.