Maxim Integrated Products Inc $32.08

up +0.30


17/4/2014 08:10 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
4/17/201431.7532.3131.6232.081,945,200
4/16/201432.2532.3231.4331.782,135,710
4/15/201432.0232.2931.6032.222,222,110
4/14/201431.8032.0231.5231.881,466,590
4/11/201432.1032.4531.3031.493,747,220
4/10/201433.0033.1032.3732.412,455,460
4/9/201432.9133.1432.0732.992,894,270
4/8/201432.6732.9432.4532.902,082,270
4/7/201432.5632.8132.3032.512,660,790
4/4/201433.7533.7832.5832.682,749,340
4/3/201433.2933.7433.2933.522,574,480
4/2/201433.1733.7133.1133.273,541,500
4/1/201433.1733.1932.7433.122,835,270
3/31/201432.4633.1332.3833.123,931,440
3/28/201432.2632.4932.0932.291,969,960
3/27/201432.1432.5231.9532.001,371,060
3/26/201432.6432.7832.0332.151,673,490
3/25/201432.4032.7432.3032.451,961,970
3/24/201432.1332.4031.7132.212,317,640
3/21/201432.6032.7431.7631.905,990,340
3/20/201432.4132.7532.1632.661,778,020
3/19/201432.7632.9332.2732.431,581,840
3/18/201432.4032.8832.2832.811,913,220
3/17/201432.0832.4031.8832.392,930,860
3/14/201431.6832.0831.6431.752,628,330
3/13/201432.3832.5331.6931.892,990,450
3/12/201432.1232.5332.0332.372,547,420
3/11/201432.6832.8632.1632.192,081,080
3/10/201432.7433.0032.5132.741,431,430
3/7/201432.9132.9932.6432.762,248,600
3/6/201432.0132.8932.0132.632,171,080
3/5/201432.6233.0932.4132.702,770,490
3/4/201432.4532.8532.3832.712,809,020
3/3/201432.2732.3631.8932.092,653,390
2/28/201432.1732.7532.0132.713,431,790
2/27/201432.0232.2531.8532.112,074,390
2/26/201431.9132.2431.7932.092,484,810
2/25/201431.8532.0731.3331.875,821,520
2/24/201431.2831.8331.0731.743,435,640
2/21/201431.4231.4330.9031.161,994,980
2/20/201431.3531.4230.8431.302,461,570
2/19/201430.9931.4930.9131.281,932,980
2/18/201431.4931.5031.0531.113,152,450
2/14/201431.0631.6731.0231.493,108,570
2/13/201430.6031.2930.5331.252,375,240
2/12/201430.4330.8030.4130.642,905,840
2/11/201430.3530.5530.2530.391,506,080
2/10/201430.2130.4029.9530.272,793,300
2/7/201429.6329.7429.3829.642,434,740
2/6/201429.5629.6229.3929.441,970,490
2/5/201429.3329.5629.1029.452,223,600
2/4/201430.0030.1329.3229.483,266,200
2/3/201430.0430.3429.7729.865,208,670
1/31/201430.0430.3629.8130.264,752,120
1/30/201430.0030.2529.6230.183,746,110
1/29/201429.7630.1229.4729.674,434,240
1/28/201429.3430.0929.0029.927,564,990
1/27/201429.4029.4028.5828.593,848,250
1/24/201429.6230.2029.0129.206,753,260
1/23/201428.7128.8828.5028.883,508,860
1/22/201428.7829.0528.5928.872,989,260
1/21/201428.8028.8928.5928.703,086,570
1/17/201428.4528.9028.4528.553,290,610
1/16/201428.2028.5327.7228.516,087,000
1/15/201428.3728.6428.2428.425,248,430
1/14/201428.0828.5728.0828.243,638,070
1/13/201428.2728.4327.9227.962,888,330
1/10/201428.1128.5428.1028.153,927,600
1/9/201428.8128.9428.4428.442,148,910
1/8/201428.8929.0428.7828.782,094,900
1/7/201428.9929.0628.7528.783,163,920
1/6/201428.8428.9928.4928.964,692,280
1/3/201428.5028.8628.0428.736,138,180
1/2/201427.7027.9427.5927.863,148,860
12/31/201328.0828.1127.7927.902,782,800
12/30/201328.0928.3727.7727.913,035,040
12/27/201328.1028.2128.0228.101,812,490
12/26/201328.3828.4028.0428.151,208,690
12/24/201328.2928.4428.2928.31986,357
12/23/201328.5228.5328.1928.201,847,510
12/20/201327.9128.3627.8728.326,010,120
12/19/201328.3828.4127.7027.933,888,520
12/18/201328.1128.4827.6228.413,848,980
12/17/201328.0328.1127.7027.963,315,870
12/16/201327.9228.2727.8827.913,307,480
12/13/201327.6527.7527.4027.742,680,700
12/12/201327.9128.0327.5027.602,271,430
12/11/201328.2228.4227.8627.922,157,860
12/10/201328.2128.3828.0828.261,098,670
12/9/201328.5028.5828.2328.281,316,220
12/6/201328.2228.5128.2228.463,175,960
12/5/201328.1428.2727.9328.042,506,010
12/4/201328.3928.5028.1128.232,073,390
12/3/201328.1828.5928.1828.443,091,490
12/2/201328.6528.6728.1828.221,967,680
11/29/201328.1528.6728.1528.481,478,340
11/27/201328.4028.5728.2228.542,413,310
11/26/201328.4728.5928.3328.413,006,020
11/25/201328.6228.6228.2428.403,369,060
11/22/201328.4928.5628.3128.392,381,500
Trading Center