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 28, 2021
101.12
102.62
100.83
102.01
1,568,335
+0.85(+0.84%)
May 27, 2021
100.86
102.31
100.82
101.16
2,640,423
+0.09(+0.09%)
May 26, 2021
101.52
102.13
100.34
101.07
3,622,473
-0.17(-0.17%)
May 25, 2021
101.84
102.31
100.76
101.24
2,602,042
+0.54(+0.54%)
May 24, 2021
100.18
101.07
99.62
100.70
2,168,820
+1.85(+1.87%)
May 21, 2021
99.00
99.37
98.35
98.85
1,721,448
+0.24(+0.24%)
May 20, 2021
95.00
99.56
95.00
98.61
3,977,065
+4.29(+4.55%)
May 19, 2021
88.57
94.46
88.54
94.32
5,016,720
+4.30(+4.78%)
May 18, 2021
92.13
92.50
89.96
90.02
2,178,978
-1.41(-1.54%)
May 17, 2021
92.10
92.44
90.37
91.43
4,649,969
-1.42(-1.53%)
May 14, 2021
91.21
93.51
90.91
92.85
4,677,833
+2.40(+2.65%)
May 13, 2021
91.00
92.13
89.88
90.45
2,079,063
+0.52(+0.58%)
May 12, 2021
91.12
91.89
89.64
89.93
2,229,939
-3.02(-3.25%)
May 11, 2021
91.08
94.30
90.99
92.95
3,822,395
+0.30(+0.32%)
May 10, 2021
95.04
96.32
92.58
92.65
2,916,748
-3.93(-4.07%)
May 07, 2021
96.50
97.38
95.86
96.58
2,658,423
+1.30(+1.36%)
May 06, 2021
94.61
96.08
93.99
95.28
3,249,920
+0.76(+0.80%)
May 05, 2021
94.04
95.45
93.60
94.52
1,729,186
+1.42(+1.53%)
May 04, 2021
92.05
93.24
91.28
93.10
2,517,685
+0.30(+0.32%)
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
.