$35.07 +0.35 (%) Maxim Integrated Products Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
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
4/9/201535.1235.3534.9035.232,223,471
4/8/201534.9635.1534.6435.001,787,423
4/7/201535.0535.2234.8134.821,174,725
4/6/201534.8035.1534.4734.971,544,657
4/2/201535.1935.2434.6834.821,897,301
4/1/201535.0135.0934.1434.964,215,463
3/31/201535.1635.2434.7334.812,732,519
3/30/201534.8035.0334.4034.982,803,234
3/27/201534.1234.8533.9334.642,264,802
3/26/201533.4133.9933.1533.902,664,444
3/25/201535.7435.8433.6833.904,882,548
3/24/201535.9936.1035.4435.462,142,080
3/23/201536.2836.3736.0336.051,958,938
3/20/201536.1736.3735.9836.192,748,662
3/19/201535.9636.0735.7135.791,859,592
3/18/201536.0336.3635.7036.053,647,709
3/17/201535.8436.2435.6336.232,337,699
3/16/201535.3636.1735.3036.162,724,701
3/13/201535.1935.2834.9235.251,954,366
3/12/201534.7335.2534.7135.161,788,557
3/11/201535.4935.7134.9635.062,275,494
3/10/201535.5335.7635.2035.213,015,376
3/9/201535.9736.3635.6935.743,142,151
3/6/201535.5636.0935.3435.674,201,776
3/5/201535.4435.9735.2735.612,602,340
3/4/201535.0135.5634.7735.393,300,227
3/3/201535.5735.6934.8035.094,227,878
3/2/201534.6035.6034.6035.573,805,986
2/27/201534.4734.6334.3034.402,305,930
2/26/201534.5634.7034.3934.501,826,430
2/25/201534.7634.8334.3734.481,219,924
2/24/201534.4634.8434.2334.771,292,856
2/23/201534.5634.6834.3034.47873,174
2/20/201534.4634.6134.2534.601,494,064
2/19/201534.4934.6534.3434.521,093,548
2/18/201534.3334.7634.2634.621,573,270
2/17/201534.4634.8834.3434.701,710,822
2/13/201534.7734.9434.3834.921,875,704
2/12/201534.7035.2034.3834.572,867,481
2/11/201534.4334.6334.3134.462,018,914
2/10/201534.0434.4033.6934.381,195,186
2/9/201533.7934.0533.5833.731,260,438
2/6/201534.1434.4533.9533.981,332,349
2/5/201534.0634.2233.9134.151,301,792
2/4/201534.0434.1033.7033.891,215,072
2/3/201532.9434.1332.9434.022,217,295
2/2/201533.1733.2632.5333.132,417,877
1/30/201533.6533.9633.0833.093,415,789
1/29/201533.7734.1533.5033.851,510,794
1/28/201533.9234.2733.4333.731,711,249
1/27/201533.4033.9333.3233.762,039,495
1/26/201533.2234.0633.0433.922,869,692
1/23/201533.8434.1933.1333.767,064,894
1/22/201532.7033.1132.2033.014,176,467
1/21/201532.3732.8832.2332.871,791,480
1/20/201532.1532.3831.9332.312,110,260
1/16/201531.6832.0531.6232.021,886,386
1/15/201532.3832.7031.6231.692,486,878
1/14/201532.9333.0331.9632.254,851,104
1/13/201533.0033.4232.1132.353,503,735
1/12/201532.9133.0832.4632.762,877,615
1/9/201532.5433.1432.3832.992,682,633
1/8/201531.8132.6131.7632.482,800,165
1/7/201531.3831.9431.0231.742,526,551
1/6/201531.2031.2630.7231.023,142,073
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center