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, 2019
50.43
51.18
50.42
50.47
1,767,980
-0.53(-1.03%)
May 30, 2019
50.53
51.68
50.53
51.00
1,319,559
+0.53(+1.05%)
May 29, 2019
49.20
50.63
49.20
50.47
2,305,667
+1.01(+2.04%)
May 28, 2019
50.78
50.95
49.42
49.46
2,297,744
-1.28(-2.53%)
May 24, 2019
51.66
51.90
50.69
50.75
1,253,089
-0.49(-0.95%)
May 23, 2019
50.50
51.37
50.50
51.23
2,830,142
-0.15(-0.30%)
May 22, 2019
50.58
51.61
50.35
51.39
1,984,229
+0.34(+0.67%)
May 21, 2019
50.88
51.67
50.88
51.04
1,760,688
+0.97(+1.94%)
May 20, 2019
49.10
50.63
49.10
50.07
2,170,393
-0.90(-1.77%)
May 17, 2019
51.22
52.21
50.91
50.98
1,979,607
-0.77(-1.49%)
May 16, 2019
50.78
51.99
50.69
51.75
1,973,717
-0.37(-0.71%)
May 15, 2019
50.99
52.42
50.86
52.12
1,553,618
+0.66(+1.28%)
May 14, 2019
51.41
51.74
51.01
51.46
1,788,704
+0.65(+1.27%)
May 13, 2019
52.52
52.60
50.21
50.82
3,054,179
-3.37(-6.21%)
May 10, 2019
53.98
54.79
53.14
54.18
1,853,878
-0.13(-0.25%)
May 09, 2019
53.88
54.48
53.07
54.32
2,060,837
-0.19(-0.35%)
May 08, 2019
55.15
55.54
54.45
54.51
1,851,011
-0.92(-1.66%)
May 07, 2019
55.38
55.55
54.67
55.43
2,099,895
-0.80(-1.42%)
May 06, 2019
55.94
56.40
55.21
56.23
1,640,742
-1.37(-2.38%)
May 03, 2019
57.35
57.77
56.86
57.60
1,359,055
+0.15(+0.26%)
May 02, 2019
57.25
58.16
56.69
57.45
2,197,587
+0.49(+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
.