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 (%)
Apr 28, 2017
40.44
40.44
39.23
39.57
3,803,042
-0.83(-2.06%)
Apr 27, 2017
40.32
40.80
40.31
40.40
2,001,756
+0.32(+0.80%)
Apr 26, 2017
40.44
40.64
40.07
40.08
2,332,359
-0.36(-0.89%)
Apr 25, 2017
40.36
40.63
39.89
40.44
4,474,279
+0.33(+0.83%)
Apr 24, 2017
40.68
40.81
40.00
40.10
4,232,164
-0.15(-0.38%)
Apr 21, 2017
39.31
40.34
38.85
40.26
9,488,965
-0.47(-1.17%)
Apr 20, 2017
40.15
40.96
40.10
40.73
3,534,122
+0.77(+1.93%)
Apr 19, 2017
40.02
40.27
39.72
39.96
1,993,433
+0.15(+0.38%)
Apr 18, 2017
39.31
39.93
39.15
39.81
1,652,761
+0.28(+0.70%)
Apr 17, 2017
39.35
39.62
39.28
39.53
1,574,998
+0.30(+0.78%)
Apr 13, 2017
39.15
39.59
38.93
39.23
1,493,283
+0.07(+0.18%)
Apr 12, 2017
39.58
39.71
38.85
39.15
1,821,611
-0.56(-1.40%)
Apr 11, 2017
39.78
39.98
38.99
39.71
2,109,199
-0.32(-0.81%)
Apr 10, 2017
40.29
40.33
39.90
40.03
1,337,541
-0.31(-0.78%)
Apr 07, 2017
39.92
40.41
39.80
40.35
2,604,866
+0.48(+1.19%)
Apr 06, 2017
39.76
39.93
39.58
39.87
1,355,991
+0.11(+0.27%)
Apr 05, 2017
40.09
40.34
39.74
39.76
1,828,485
-0.14(-0.36%)
Apr 04, 2017
39.68
39.94
39.66
39.91
1,863,634
+0.03(+0.07%)
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
.