$32.66 -1.01 (%) Maxim Integrated Products Inc - NASDAQ

Sep. 1, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
8/31/201534.0034.0833.6033.672,785,132
8/28/201533.0034.1032.9334.103,536,444
8/27/201532.4333.4232.2133.393,411,140
8/26/201531.3032.4730.9932.433,945,704
8/25/201531.5432.0630.7130.712,688,797
8/24/201529.5932.0829.4730.744,538,666
8/21/201531.8832.2231.3831.493,229,247
8/20/201532.4432.6631.9432.003,235,690
8/19/201532.9033.3232.8532.911,769,277
8/18/201533.2033.4533.0633.131,907,367
8/17/201533.6333.8433.3133.832,116,565
8/14/201533.9133.9733.4333.671,415,877
8/13/201534.2934.5333.8333.852,667,086
8/12/201533.2934.6233.0834.423,539,382
8/11/201534.2934.5933.7433.752,724,543
8/10/201534.3334.8334.1434.641,891,808
8/7/201533.8034.2333.7634.201,523,173
8/6/201534.4334.4333.5433.872,060,584
8/5/201533.5434.5233.4334.302,465,445
8/4/201533.5733.7633.2333.562,079,938
8/3/201533.8133.9333.4333.632,281,827
7/31/201534.3334.4033.9634.042,594,666
7/30/201534.4534.7434.2134.412,456,384
7/29/201534.4634.7934.3234.481,991,467
7/28/201534.0234.9233.7934.463,833,135
7/27/201533.5834.0232.9633.854,884,516
7/24/201534.4335.7132.7533.579,798,585
7/23/201530.5731.1430.4830.733,685,461
7/22/201530.3430.4730.0530.234,211,349
7/21/201531.1131.5331.0231.272,934,440
7/20/201531.5431.5431.1131.133,863,957
7/17/201531.9532.0031.3631.542,994,670
7/16/201532.1732.2831.7631.912,781,904
7/15/201532.4732.6132.0532.252,017,638
7/14/201532.2532.5232.0532.414,059,992
7/13/201532.2832.5231.9532.133,522,119
7/10/201532.2232.2731.7832.272,751,855
7/9/201533.2833.4232.0132.032,374,205
7/8/201532.9733.3532.3032.864,010,981
7/7/201533.8034.0033.1233.723,162,502
7/6/201534.3834.6634.0534.172,461,513
7/2/201534.5134.6834.3534.561,312,674
7/1/201534.8034.9034.4034.502,161,952
6/30/201534.8634.9334.4234.582,319,378
6/29/201534.5034.7434.2234.382,650,097
6/26/201535.2135.3034.6534.755,491,486
6/25/201535.3935.5035.1935.341,586,977
6/24/201535.4535.6535.3135.341,868,970
6/23/201535.7435.7935.3935.471,293,513
6/22/201535.4135.7335.2735.652,747,478
6/19/201534.6135.8133.9635.567,431,471
6/18/201534.1034.5533.9134.422,371,397
6/17/201534.2334.2934.0234.231,661,406
6/16/201534.1234.2733.9034.081,874,123
6/15/201533.8234.1933.4634.181,640,796
6/12/201534.1634.2133.7833.952,363,407
6/11/201534.2534.3534.0534.341,078,594
6/10/201533.7234.2333.6234.142,309,087
6/9/201533.7033.7533.2933.632,226,101
6/8/201534.2034.2433.7233.832,297,394
6/5/201534.0434.1933.7434.092,019,867
6/4/201533.9534.2033.8834.022,507,841
6/3/201534.3134.5634.1634.202,573,621
6/2/201534.4934.6333.9634.003,177,014
6/1/201535.0635.1834.6434.672,464,760
5/29/201534.7735.1734.4935.073,564,860
5/28/201534.4034.8233.9434.724,457,050
5/27/201533.9534.7233.8734.444,378,097
5/26/201534.0434.1933.8033.971,726,136
5/22/201534.2234.5534.2134.401,565,244
5/21/201534.2534.3633.9134.261,653,887
5/20/201534.0934.4734.0434.254,272,245
5/19/201534.3134.4833.9534.112,010,117
5/18/201533.8234.4433.8134.362,379,626
5/15/201534.0634.6033.6834.194,283,694
5/14/201532.6634.8632.5334.114,761,214
5/13/201532.5732.8432.2932.521,190,768
5/12/201532.7932.7932.2532.382,836,717
5/11/201532.4533.0532.4532.931,967,115
5/8/201532.3932.8432.3832.541,269,993
5/7/201532.3632.6432.2032.281,555,729
5/6/201532.3932.5531.9732.261,711,246
5/5/201532.8933.0132.2432.281,670,988
5/4/201533.2633.3133.0233.091,135,745
5/1/201532.9133.1332.6133.102,556,602
4/30/201532.7533.1032.6232.832,369,346
4/29/201532.8733.3232.5332.862,470,697
4/28/201533.1233.3132.6833.142,854,958
4/27/201532.8233.4032.7933.114,009,049
4/24/201531.9532.8030.6332.787,953,867
4/23/201534.0734.9233.9034.743,227,635
4/22/201535.3335.3834.8035.001,655,157
4/21/201535.5035.5035.0835.191,531,342
4/20/201534.8735.3034.6135.191,920,815
4/17/201534.8734.9834.4934.582,012,084
4/16/201534.9735.1634.7635.002,128,697
4/15/201534.9635.1634.7435.082,022,168
4/14/201535.1135.2034.6534.701,036,732
4/13/201535.2035.5335.0735.081,513,978
4/10/201535.2635.4135.1235.171,576,458
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!