Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2021 103.14 103.14 103.14 0 -1.23(-1.18%)
Aug 24, 2021 106.55 107.14 103.64 104.37 12,486,667 -2.26(-2.12%)
Aug 23, 2021 106.95 108.61 104.43 106.63 13,458,856 +4.98(+4.90%)
Aug 20, 2021 101.99 102.67 100.77 101.65 2,892,380 -0.16(-0.16%)
Aug 19, 2021 100.70 102.01 99.33 101.81 3,835,276 +0.87(+0.86%)
Aug 18, 2021 98.45 102.11 97.71 100.94 3,433,405 +1.14(+1.14%)
Aug 17, 2021 99.03 101.18 97.81 99.80 3,546,512 -0.21(-0.21%)
Aug 16, 2021 99.98 100.52 99.25 100.01 2,387,294 +0.28(+0.28%)
Aug 13, 2021 98.40 99.76 97.94 99.73 968,868 +1.27(+1.29%)
Aug 12, 2021 99.43 99.75 97.37 98.46 1,505,396 -1.48(-1.48%)
Aug 11, 2021 100.44 100.54 98.79 99.94 1,250,957 -0.11(-0.11%)
Aug 10, 2021 100.70 100.70 98.71 100.05 1,810,438 -0.42(-0.42%)
Aug 09, 2021 100.53 100.91 99.00 100.47 2,561,150 -0.21(-0.21%)
Aug 06, 2021 98.86 101.41 98.86 100.68 2,299,221 +0.23(+0.23%)
Aug 05, 2021 101.33 101.94 99.46 100.45 2,266,289 -0.60(-0.59%)
Aug 04, 2021 99.19 101.77 93.33 101.05 7,138,459 +2.30(+2.33%)
Aug 03, 2021 100.03 100.28 97.20 98.75 3,296,137 -0.96(-0.96%)
Aug 02, 2021 101.06 102.50 99.51 99.71 2,533,666 -0.20(-0.20%)
Jul 30, 2021 98.79 100.85 98.79 99.91 1,416,541 +0.45(+0.45%)
Jul 29, 2021 98.23 99.90 97.93 99.46 1,950,178 +2.01(+2.06%)
Jul 28, 2021 98.07 99.29 96.89 97.45 2,329,174 +0.64(+0.66%)
Jul 27, 2021 99.22 99.22 94.79 96.81 3,239,220 -2.41(-2.43%)
Jul 26, 2021 98.29 99.47 98.29 99.22 1,149,630 -0.06(-0.06%)
Jul 23, 2021 99.22 99.35 97.95 99.28 1,239,873 +1.16(+1.18%)
Jul 22, 2021 99.09 99.29 97.51 98.12 1,087,076 -1.95(-1.95%)
Jul 21, 2021 97.56 100.08 97.56 100.07 1,363,736 +2.55(+2.61%)
Jul 20, 2021 96.04 98.05 95.58 97.52 1,262,521 +1.40(+1.46%)
Jul 19, 2021 96.50 96.58 94.67 96.12 1,536,465 -0.98(-1.01%)
Jul 16, 2021 99.10 99.67 97.04 97.10 1,541,418 -1.69(-1.71%)
Jul 15, 2021 99.88 100.33 98.05 98.79 2,305,080 -1.29(-1.29%)
Jul 14, 2021 101.45 102.55 99.85 100.08 1,261,818 -0.53(-0.53%)
Jul 13, 2021 100.46 101.18 99.75 100.61 2,730,211 -0.18(-0.18%)
Jul 12, 2021 100.10 100.85 99.41 100.79 2,196,017 +0.76(+0.76%)
Jul 09, 2021 98.40 100.35 97.08 100.03 2,087,702 +1.64(+1.67%)
Jul 08, 2021 97.83 98.67 96.10 98.39 3,338,743 -1.65(-1.65%)
Jul 07, 2021 102.85 103.16 98.82 100.04 4,642,586 -2.52(-2.46%)
Jul 06, 2021 104.22 104.51 101.68 102.56 1,660,634 -1.47(-1.41%)
Jul 02, 2021 104.14 104.51 103.58 104.03 1,048,119 +0.84(+0.81%)
Jul 01, 2021 105.00 105.23 103.05 103.19 1,799,798 -2.17(-2.06%)
Jun 30, 2021 104.92 105.49 104.22 105.36 1,639,166 +0.40(+0.38%)
Jun 29, 2021 104.45 105.30 104.18 104.96 1,047,511 +0.36(+0.34%)
Jun 28, 2021 103.50 104.97 103.16 104.60 1,063,491 +1.94(+1.89%)
Jun 25, 2021 102.77 103.97 101.81 102.66 5,321,615 +0.13(+0.13%)
Jun 24, 2021 101.22 102.65 101.22 102.53 1,343,319 +2.23(+2.22%)
Jun 23, 2021 99.72 101.13 99.72 100.30 1,156,714 -0.06(-0.06%)
Jun 22, 2021 100.58 100.73 99.58 100.36 1,961,282 -0.12(-0.12%)
Jun 21, 2021 100.26 101.13 99.89 100.48 4,476,557 +0.58(+0.58%)
Jun 18, 2021 101.94 101.94 99.39 99.90 4,637,091 -2.68(-2.61%)
Jun 17, 2021 102.29 103.86 101.83 102.58 1,464,149 -0.01(-0.01%)
Jun 16, 2021 104.07 104.14 101.61 102.59 1,360,733 -1.06(-1.02%)
Jun 15, 2021 103.72 104.50 103.39 103.65 1,459,824 -0.48(-0.46%)
Jun 14, 2021 103.52 104.14 102.46 104.13 1,436,269 +0.50(+0.48%)
Jun 11, 2021 103.66 103.83 102.93 103.63 1,670,434 +0.03(+0.03%)
Jun 10, 2021 103.45 103.94 101.92 103.60 1,643,048 +0.62(+0.60%)
Jun 09, 2021 102.35 103.20 102.18 102.98 2,155,891 +0.93(+0.91%)
Jun 08, 2021 102.40 102.77 100.86 102.05 2,085,379 +0.55(+0.54%)
Jun 07, 2021 102.14 102.51 101.49 101.50 1,925,500 -0.93(-0.91%)
Jun 04, 2021 101.46 102.83 101.24 102.43 2,239,626 +2.24(+2.24%)
Jun 03, 2021 100.72 101.29 99.59 100.19 1,571,639 -1.38(-1.36%)
Jun 02, 2021 101.24 102.31 101.08 101.57 2,254,173 +0.44(+0.44%)
Jun 01, 2021 101.87 102.92 100.29 101.13 2,057,485 -0.88(-0.86%)
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%)
May 03, 2021 95.00 95.00 92.67 92.80 2,224,571 -1.20(-1.28%)
Apr 30, 2021 95.50 96.09 93.68 94.00 2,551,400 -3.07(-3.16%)
Apr 29, 2021 95.33 97.09 94.67 97.07 5,517,226 +2.49(+2.63%)
Apr 28, 2021 96.92 96.92 94.03 94.58 2,572,184 -2.34(-2.41%)
Apr 27, 2021 97.56 98.48 96.75 96.92 2,708,935 -0.75(-0.77%)
Apr 26, 2021 96.10 98.13 95.73 97.67 2,007,920 +1.48(+1.54%)
Apr 23, 2021 93.99 96.83 93.85 96.19 4,084,500 +3.00(+3.22%)
Apr 22, 2021 94.48 95.03 93.10 93.19 2,474,944 -1.68(-1.77%)
Apr 21, 2021 92.66 95.04 92.33 94.87 3,271,230 +2.29(+2.47%)
Apr 20, 2021 93.15 93.55 91.96 92.58 2,339,127 -1.31(-1.40%)
Apr 19, 2021 94.79 94.83 93.11 93.89 2,152,858 -1.24(-1.30%)
Apr 16, 2021 95.87 96.10 94.92 95.13 3,361,800 -0.41(-0.43%)
Apr 15, 2021 94.96 96.00 94.36 95.54 1,747,690 +1.33(+1.41%)
Apr 14, 2021 94.64 95.74 93.82 94.21 2,122,364 -0.57(-0.60%)
Apr 13, 2021 95.45 95.89 93.73 94.78 1,621,967 -0.23(-0.24%)
Apr 12, 2021 95.36 96.45 94.44 95.01 2,527,244 -0.76(-0.79%)
Apr 09, 2021 96.28 96.60 95.52 95.77 1,576,600 -0.83(-0.86%)
Apr 08, 2021 96.57 96.75 95.62 96.60 3,525,109 +1.26(+1.32%)
Apr 07, 2021 96.81 96.81 94.90 95.34 1,513,521 -1.37(-1.42%)
Apr 06, 2021 96.71 97.60 95.55 96.71 3,981,896 -0.61(-0.63%)
Apr 05, 2021 96.11 97.77 95.54 97.32 2,435,973 +1.87(+1.96%)
Apr 01, 2021 92.47 95.61 92.47 95.45 2,426,400 +4.08(+4.47%)
Mar 31, 2021 90.70 92.27 90.47 91.37 2,561,443 +1.45(+1.61%)
Mar 30, 2021 90.42 90.63 89.40 89.92 1,313,750 -1.12(-1.23%)
Mar 29, 2021 92.55 92.88 89.83 91.04 1,687,458 -2.10(-2.25%)
Mar 26, 2021 88.38 93.27 88.11 93.14 2,566,200 +4.72(+5.34%)
Mar 25, 2021 88.20 89.22 86.58 88.42 2,043,424 -0.97(-1.09%)
Mar 24, 2021 90.05 91.47 89.38 89.39 1,958,637 +0.54(+0.61%)
Mar 23, 2021 90.71 91.07 88.16 88.85 2,153,428 -1.81(-2.00%)
Mar 22, 2021 90.75 91.99 90.12 90.66 2,436,354 +1.34(+1.50%)
Mar 19, 2021 88.44 90.19 86.92 89.32 3,875,800 +1.29(+1.47%)
Mar 18, 2021 89.24 90.37 87.78 88.03 2,232,760 -3.09(-3.39%)
Mar 17, 2021 88.88 91.59 88.33 91.12 2,030,284 +0.93(+1.03%)
Mar 16, 2021 89.91 91.12 89.70 90.19 1,599,492 +1.28(+1.44%)
Mar 15, 2021 87.96 88.98 87.03 88.91 2,175,821 +0.93(+1.06%)
Mar 12, 2021 87.39 88.24 86.81 87.98 1,864,300 -1.19(-1.33%)
Mar 11, 2021 89.00 90.10 88.63 89.17 3,697,102 +2.27(+2.61%)
Mar 10, 2021 89.09 89.41 86.79 86.90 2,086,843 -1.21(-1.37%)
Mar 09, 2021 88.08 89.18 87.72 88.11 5,468,694 +3.08(+3.62%)
Mar 08, 2021 87.52 88.93 84.94 85.03 2,258,553 -3.46(-3.91%)
Mar 05, 2021 88.58 89.04 85.33 88.49 2,727,600 +2.13(+2.47%)
Mar 04, 2021 88.83 89.21 84.82 86.36 1,716,932 -3.15(-3.52%)
Mar 03, 2021 92.57 92.91 89.42 89.51 1,351,064 -3.12(-3.37%)
Mar 02, 2021 95.54 95.54 92.46 92.63 1,172,046 -2.55(-2.68%)
Mar 01, 2021 93.47 95.29 92.67 95.18 1,543,818 +2.01(+2.16%)
Feb 26, 2021 93.04 94.33 91.25 93.17 1,870,600 +1.48(+1.61%)
Feb 25, 2021 95.32 95.96 91.52 91.69 1,588,488 -5.06(-5.23%)
Feb 24, 2021 93.10 96.96 92.59 96.75 1,456,612 +2.56(+2.72%)
Feb 23, 2021 93.96 94.80 91.52 94.19 1,320,126 -1.13(-1.19%)
Feb 22, 2021 97.17 97.89 94.84 95.32 1,792,712 -2.83(-2.88%)
Feb 19, 2021 95.76 98.31 95.76 98.15 2,260,200 +3.57(+3.77%)
Feb 18, 2021 94.58 95.10 92.96 94.58 1,155,710 -1.05(-1.10%)
Feb 17, 2021 93.88 96.83 93.06 95.63 1,311,243 -0.53(-0.55%)
Feb 16, 2021 97.21 98.07 95.95 96.16 2,004,424 -0.06(-0.06%)
Feb 12, 2021 94.55 96.54 94.35 96.22 1,301,500 +1.28(+1.35%)
Feb 11, 2021 92.77 95.09 92.50 94.94 1,980,473 +3.63(+3.98%)
Feb 10, 2021 92.02 92.34 90.35 91.31 2,244,265 +0.09(+0.10%)
Feb 09, 2021 91.38 91.90 90.82 91.22 1,482,804 -0.36(-0.39%)
Feb 08, 2021 89.29 91.65 89.29 91.58 1,865,976 +2.38(+2.67%)
Feb 05, 2021 90.59 90.59 88.96 89.20 1,572,600 -0.29(-0.32%)
Feb 04, 2021 88.49 89.90 87.55 89.49 3,178,586 +1.62(+1.84%)
Feb 03, 2021 90.48 90.77 87.73 87.87 2,782,551 -2.57(-2.84%)
Feb 02, 2021 91.27 91.90 90.29 90.44 1,944,250 -0.19(-0.21%)
Feb 01, 2021 88.69 91.23 88.40 90.63 2,447,493 +2.92(+3.33%)
Jan 29, 2021 88.53 89.17 87.38 87.71 3,248,600 -1.29(-1.45%)
Jan 28, 2021 89.53 90.87 88.54 89.00 2,301,061 +1.17(+1.33%)
Jan 27, 2021 89.94 91.73 87.61 87.83 3,364,293 -5.34(-5.73%)
Jan 26, 2021 92.63 93.48 91.34 93.17 1,808,000 +0.73(+0.79%)
Jan 25, 2021 94.08 94.66 91.69 92.44 2,110,490 -1.18(-1.26%)
Jan 22, 2021 95.34 95.97 93.55 93.62 1,743,300 -2.41(-2.51%)
Jan 21, 2021 96.63 96.82 94.95 96.03 1,578,471 -0.15(-0.16%)
Jan 20, 2021 97.79 98.44 95.82 96.18 2,855,322 -0.72(-0.74%)
Jan 19, 2021 96.00 97.10 95.48 96.90 2,942,261 +1.76(+1.85%)
Jan 15, 2021 95.39 95.80 93.65 95.14 1,239,000 -0.99(-1.03%)
Jan 14, 2021 95.63 96.93 95.63 96.13 2,563,309 +0.70(+0.73%)
Jan 13, 2021 96.05 97.47 95.19 95.43 1,391,621 -0.39(-0.41%)
Jan 12, 2021 95.40 96.04 94.37 95.82 1,980,938 +0.44(+0.46%)
Jan 11, 2021 94.12 95.87 93.45 95.38 2,333,008 +0.97(+1.03%)
Jan 08, 2021 94.46 96.71 93.77 94.41 3,665,300 +0.49(+0.52%)
Jan 07, 2021 90.80 94.42 90.80 93.92 2,472,060 +4.20(+4.68%)
Jan 06, 2021 87.50 91.56 87.50 89.72 1,977,445 +0.39(+0.44%)
Jan 05, 2021 86.98 89.42 86.73 89.33 1,327,821 +1.83(+2.09%)
Jan 04, 2021 88.81 90.57 86.67 87.50 2,273,814 -1.15(-1.30%)
Dec 31, 2020 88.65 88.65 88.65 813,662 +1.13(+1.29%)
Dec 30, 2020 86.71 87.82 86.71 87.52 813,662 +1.50(+1.74%)
Dec 29, 2020 86.70 87.02 85.38 86.02 721,727 -0.55(-0.64%)
Dec 28, 2020 87.50 88.28 86.41 86.57 989,964 -0.01(-0.01%)
Dec 24, 2020 86.37 86.59 85.64 86.58 276,500 +0.76(+0.89%)
Dec 23, 2020 86.44 87.03 85.76 85.82 1,563,802 -0.59(-0.68%)
Dec 22, 2020 85.01 86.59 85.01 86.41 1,037,412 +1.21(+1.42%)
Dec 21, 2020 85.67 85.88 84.49 85.20 1,338,574 -1.25(-1.45%)
Dec 18, 2020 86.12 86.67 85.69 86.45 3,606,600 +0.61(+0.71%)
Dec 17, 2020 85.97 86.05 85.21 85.84 1,845,501 +0.44(+0.52%)
Dec 16, 2020 86.02 86.50 84.67 85.40 1,321,077 -0.89(-1.03%)
Dec 15, 2020 86.24 86.78 85.97 86.29 1,169,660 +0.98(+1.15%)
Dec 14, 2020 84.72 86.27 84.42 85.31 2,942,195 +1.10(+1.31%)
Dec 11, 2020 83.77 85.00 83.41 84.21 2,960,100 -0.31(-0.37%)
Dec 10, 2020 84.24 85.47 83.80 84.52 3,235,727 -0.47(-0.55%)
Dec 09, 2020 87.66 87.79 84.46 84.99 2,341,040 -2.67(-3.05%)
Dec 08, 2020 85.93 87.83 85.70 87.66 2,126,175 +1.38(+1.60%)
Dec 07, 2020 86.26 86.65 85.64 86.28 1,521,183 -0.13(-0.15%)
Dec 04, 2020 83.87 86.60 83.68 86.41 1,807,600 +2.40(+2.86%)
Dec 03, 2020 84.08 85.03 83.74 84.01 1,431,528 -0.21(-0.25%)
Dec 02, 2020 84.28 84.69 83.84 84.22 1,597,295 +0.00(+0.00%)
Dec 01, 2020 83.71 84.99 83.05 84.22 1,997,152 +1.18(+1.42%)
Nov 30, 2020 82.19 83.43 82.05 83.04 2,510,605 +0.63(+0.76%)
Nov 27, 2020 81.91 83.09 81.64 82.41 967,700 +1.03(+1.27%)
Nov 25, 2020 81.50 82.35 80.58 81.38 1,113,400 -0.32(-0.39%)
Nov 24, 2020 82.44 82.44 79.40 81.70 2,104,221 -0.05(-0.06%)
Nov 23, 2020 80.52 81.89 80.52 81.75 1,637,345 +1.28(+1.59%)
Nov 20, 2020 81.18 81.72 80.41 80.47 1,613,800 -0.71(-0.87%)
Nov 19, 2020 78.04 81.31 78.04 81.18 1,731,659 +1.92(+2.42%)
Nov 18, 2020 80.58 81.19 79.16 79.26 2,690,351 -1.50(-1.86%)
Nov 17, 2020 81.35 81.95 80.32 80.76 4,379,056 -1.33(-1.62%)
Nov 16, 2020 82.36 83.40 81.48 82.09 1,824,110 +0.91(+1.12%)
Nov 13, 2020 81.08 82.03 80.78 81.18 2,043,100 +0.72(+0.89%)
Nov 12, 2020 81.54 82.05 79.89 80.46 1,744,872 -1.32(-1.61%)
Nov 11, 2020 80.75 82.56 80.55 81.78 2,496,322 +1.66(+2.07%)
Nov 10, 2020 81.36 81.69 79.62 80.12 2,362,968 -0.95(-1.17%)
Nov 09, 2020 83.00 83.68 80.53 81.07 4,695,468 +1.59(+2.00%)
Nov 06, 2020 77.93 79.76 77.81 79.48 2,292,000 +1.59(+2.04%)
Nov 05, 2020 75.73 78.17 75.37 77.89 2,160,918 +3.19(+4.27%)
Nov 04, 2020 72.63 75.10 71.62 74.70 3,096,669 +3.90(+5.51%)
Nov 03, 2020 70.05 71.63 70.04 70.80 2,330,751 +0.98(+1.40%)
Nov 02, 2020 70.18 70.50 69.44 69.82 2,982,604 +0.17(+0.24%)
Oct 30, 2020 69.37 70.08 68.80 69.65 2,245,900 -0.54(-0.77%)
Oct 29, 2020 68.36 70.76 68.35 70.19 1,633,064 +1.42(+2.06%)
Oct 28, 2020 69.83 70.50 68.45 68.77 2,445,415 -1.95(-2.76%)
Oct 27, 2020 71.74 71.94 70.70 70.72 1,122,075 -0.52(-0.73%)
Oct 26, 2020 72.28 72.73 70.25 71.24 1,714,640 -1.63(-2.24%)
Oct 23, 2020 73.42 73.85 72.58 72.87 2,332,000 -0.68(-0.92%)
Oct 22, 2020 72.88 73.73 72.46 73.55 1,149,868 +0.07(+0.10%)
Oct 21, 2020 72.69 74.22 72.54 73.48 2,226,197 +0.69(+0.95%)
Oct 20, 2020 72.65 73.51 72.26 72.79 2,419,759 +0.47(+0.65%)
Oct 19, 2020 73.28 74.09 72.08 72.32 1,537,862 -0.77(-1.05%)
Oct 16, 2020 73.96 74.66 73.03 73.09 2,252,100 -0.58(-0.79%)
Oct 15, 2020 72.11 74.00 71.79 73.67 1,530,678 +0.72(+0.99%)
Oct 14, 2020 73.43 73.60 72.77 72.95 1,461,517 -0.39(-0.53%)
Oct 13, 2020 74.86 74.87 73.15 73.34 1,763,302 -1.37(-1.83%)
Oct 12, 2020 73.77 74.83 73.67 74.71 2,778,703 +1.71(+2.34%)
Oct 09, 2020 71.94 73.87 71.94 73.00 7,248,500 +1.56(+2.18%)
Oct 08, 2020 70.30 71.70 70.30 71.44 5,187,373 +1.37(+1.96%)
Oct 07, 2020 68.19 70.21 68.18 70.07 4,496,527 +2.47(+3.65%)
Oct 06, 2020 67.84 69.72 67.48 67.60 2,758,748 -0.65(-0.95%)
Oct 05, 2020 66.60 68.33 66.54 68.25 4,678,799 +1.87(+2.82%)
Oct 02, 2020 68.32 68.70 66.30 66.38 2,527,600 -2.90(-4.19%)
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.