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 (%)
May 31, 2018
54.48
55.13
54.14
54.47
2,037,999
-0.05(-0.09%)
May 30, 2018
54.89
55.24
54.48
54.51
1,539,855
+0.23(+0.43%)
May 29, 2018
54.31
55.03
54.08
54.28
3,009,691
-0.29(-0.52%)
May 25, 2018
54.57
54.57
54.57
0
+0.32(+0.59%)
May 24, 2018
54.35
54.57
53.68
54.24
3,789,556
-0.09(-0.17%)
May 23, 2018
53.46
54.35
53.15
54.34
1,532,210
+0.41(+0.77%)
May 22, 2018
53.90
54.26
53.69
53.92
1,494,096
+0.19(+0.36%)
May 21, 2018
53.75
54.35
52.99
53.73
1,344,142
+0.31(+0.59%)
May 18, 2018
53.29
53.83
52.86
53.41
1,797,335
-0.07(-0.14%)
May 17, 2018
53.94
54.21
53.00
53.49
1,440,807
-0.44(-0.82%)
May 16, 2018
53.03
54.01
53.03
53.93
1,962,233
+0.70(+1.32%)
May 15, 2018
53.53
53.83
53.04
53.23
2,558,537
-0.63(-1.16%)
May 14, 2018
53.28
53.94
53.15
53.86
1,786,289
+0.75(+1.41%)
May 11, 2018
53.43
53.76
52.95
53.11
2,821,138
-0.34(-0.64%)
May 10, 2018
53.19
53.48
52.71
53.45
1,746,800
+0.59(+1.12%)
May 09, 2018
52.05
52.92
51.80
52.86
3,312,440
+0.81(+1.56%)
May 08, 2018
52.03
52.24
51.63
52.05
2,042,667
+0.04(+0.07%)
May 07, 2018
51.93
52.21
51.72
52.01
1,985,194
+0.38(+0.73%)
May 04, 2018
50.66
51.73
50.21
51.63
2,373,940
+0.63(+1.23%)
May 03, 2018
50.21
51.20
49.85
51.01
2,617,556
+0.46(+0.91%)
May 02, 2018
50.96
50.97
50.24
50.55
3,182,641
-0.43(-0.85%)
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
.