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 30, 2018
50.43
50.83
49.60
50.25
4,736,290
+0.01(+0.02%)
Apr 27, 2018
50.68
50.95
49.29
50.24
4,349,309
-0.71(-1.39%)
Apr 26, 2018
50.61
51.24
50.24
50.95
4,536,877
+0.79(+1.58%)
Apr 25, 2018
49.74
50.35
49.28
50.16
3,721,529
+0.57(+1.15%)
Apr 24, 2018
50.13
50.37
49.32
49.59
4,595,779
-0.02(-0.04%)
Apr 23, 2018
50.60
50.62
49.48
49.61
4,338,710
-0.55(-1.10%)
Apr 20, 2018
51.55
51.76
49.96
50.16
5,315,574
-1.61(-3.12%)
Apr 19, 2018
53.00
53.28
51.74
51.77
3,651,465
-2.23(-4.13%)
Apr 18, 2018
54.06
54.51
53.73
54.00
1,502,638
-0.39(-0.71%)
Apr 17, 2018
54.11
54.58
53.80
54.39
1,983,388
+0.82(+1.53%)
Apr 16, 2018
53.23
53.85
53.04
53.57
1,912,363
+0.34(+0.64%)
Apr 13, 2018
54.13
54.25
53.05
53.23
1,723,075
-0.80(-1.48%)
Apr 12, 2018
53.52
54.23
53.37
54.03
1,828,738
+0.80(+1.51%)
Apr 11, 2018
52.92
53.81
52.81
53.23
1,266,627
-0.23(-0.43%)
Apr 10, 2018
53.44
54.10
52.84
53.46
2,234,685
+1.03(+1.97%)
Apr 09, 2018
52.69
54.05
52.41
52.43
3,164,169
+0.05(+0.09%)
Apr 06, 2018
52.86
53.77
52.28
52.38
5,771,576
-0.97(-1.81%)
Apr 05, 2018
55.09
55.10
52.86
53.35
4,950,552
-1.24(-2.26%)
Apr 04, 2018
53.07
54.73
53.07
54.58
3,190,299
+0.28(+0.51%)
Apr 03, 2018
53.52
54.65
53.40
54.31
3,095,020
+1.37(+2.60%)
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
.