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, 2020
55.97
56.12
54.00
54.16
3,546,096
-2.38(-4.22%)
Apr 29, 2020
55.66
56.82
54.32
56.54
4,612,327
+2.36(+4.36%)
Apr 28, 2020
54.67
56.03
54.13
54.18
5,630,068
-0.16(-0.29%)
Apr 27, 2020
53.18
54.55
52.70
54.33
4,620,765
+1.47(+2.78%)
Apr 24, 2020
52.07
52.99
51.35
52.87
4,528,075
+1.21(+2.35%)
Apr 23, 2020
51.40
52.78
51.40
51.66
2,062,366
+0.08(+0.15%)
Apr 22, 2020
50.81
51.72
50.40
51.58
4,661,302
+1.98(+3.99%)
Apr 21, 2020
50.37
50.51
49.29
49.60
1,998,900
-1.45(-2.84%)
Apr 20, 2020
51.86
51.86
50.83
51.04
3,555,368
-1.25(-2.39%)
Apr 17, 2020
53.16
53.59
51.92
52.30
5,673,216
+0.58(+1.12%)
Apr 16, 2020
52.03
52.28
50.54
51.71
5,395,853
+0.38(+0.75%)
Apr 15, 2020
51.52
51.62
50.28
51.33
2,148,789
-1.07(-2.05%)
Apr 14, 2020
52.33
52.93
51.59
52.40
4,395,846
+0.95(+1.84%)
Apr 13, 2020
50.66
51.77
50.66
51.46
1,507,807
+0.44(+0.87%)
Apr 09, 2020
52.53
53.62
50.54
51.01
2,694,429
-1.51(-2.87%)
Apr 08, 2020
51.53
52.70
50.79
52.52
2,681,732
+1.53(+2.99%)
Apr 07, 2020
54.28
54.76
50.80
51.00
3,329,441
-1.67(-3.18%)
Apr 06, 2020
49.93
53.05
49.25
52.67
4,172,660
+4.76(+9.93%)
Apr 03, 2020
46.67
48.09
46.49
47.91
3,049,037
+0.87(+1.84%)
Apr 02, 2020
44.78
47.17
44.64
47.05
2,518,644
+1.71(+3.78%)
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
.