home / stock / mxim / mxim quote
Last: | $103.14 |
---|---|
Change Percent: | -1.18% |
Open: | $104.58 |
Close: | $103.14 |
High: | $105.58 |
Low: | $102.59 |
Volume: | 45,774,381 |
Last Trade Date Time: | 08/25/2021 04:42:01 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$103.14 | $104.58 | $103.14 | $105.58 | $102.59 | 45,774,381 | 08-25-2021 |
$104.37 | $106.55 | $104.37 | $107.14 | $103.64 | 12,486,140 | 08-24-2021 |
$106.63 | $106.95 | $106.63 | $108.61 | $104.42 | 13,457,109 | 08-23-2021 |
$101.65 | $101.99 | $101.65 | $102.67 | $100.77 | 2,889,458 | 08-20-2021 |
$101.81 | $100.7 | $101.81 | $102.01 | $99.33 | 3,821,696 | 08-19-2021 |
$100.94 | $98.45 | $100.94 | $102.11 | $97.71 | 3,429,591 | 08-18-2021 |
$99.8 | $99.03 | $99.8 | $101.18 | $97.81 | 3,546,461 | 08-17-2021 |
$100.01 | $99.9765 | $100.01 | $100.52 | $99.25 | 2,387,287 | 08-16-2021 |
$99.73 | $98.4 | $99.73 | $99.76 | $97.94 | 968,763 | 08-13-2021 |
$98.46 | $99.43 | $98.46 | $99.75 | $97.37 | 1,505,426 | 08-12-2021 |
$99.94 | $100.44 | $99.94 | $100.54 | $98.79 | 1,250,971 | 08-11-2021 |
$100.1 | $100.7 | $100.1 | $100.7 | $98.71 | 1,772,909 | 08-10-2021 |
$100.47 | $100.53 | $100.47 | $100.905 | $99 | 2,559,585 | 08-09-2021 |
$100.68 | $98.86 | $100.68 | $101.41 | $98.56 | 2,299,153 | 08-06-2021 |
$100.46 | $101.33 | $100.46 | $101.935 | $99.46 | 2,266,289 | 08-05-2021 |
$101.05 | $99.19 | $101.05 | $101.77 | $93.33 | 7,137,046 | 08-04-2021 |
$98.75 | $100.03 | $98.75 | $100.28 | $97.2 | 3,294,895 | 08-03-2021 |
$99.71 | $101.06 | $99.71 | $102.5 | $99.51 | 2,487,840 | 08-02-2021 |
$99.91 | $98.79 | $99.91 | $100.85 | $98.49 | 1,416,539 | 07-30-2021 |
$99.46 | $98.23 | $99.46 | $99.9 | $97.93 | 1,945,391 | 07-29-2021 |
News, Short Squeeze, Breakout and More Instantly...
Maxim Integrated Products Inc. Company Name:
MXIM Stock Symbol:
NASDAQ Market:
Lowest-Power ChipDNA PUF Technology from Analog Devices Secures Embedded Devices from Edge to Cloud Cryptographic controller provides 30x lower power and industrial-grade protection for battery-powered devices in the harshest, most security-critical environments PR Newswire ...
CrowdStrike (NASDAQ: CRWD) became one of the market's most talked-about tech stocks after Nasdaq (NASDAQ: NDAQ) announced it would be added to its Nasdaq-100 Index on Aug. 26. Nasdaq will also add CrowdStrike to the Nasdaq-100 Equal Weighted Index and the Nasda...
Analog Devices, Inc. (NASDAQ: ADI) today announced the completion of its previously announced acquisition of Maxim Integrated Products, Inc. (NASDAQ: MXIM). The combination further strengthens ADI’s position as a high-performance analog semiconductor company with trailing twelve-...