$32.32 +0.32 (%) Maxim Integrated Products Inc - NASDAQ

Feb. 12, 2016 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
2/11/201630.5132.1930.4832.003,578,765
2/10/201631.1931.9331.1431.151,720,992
2/9/201630.5131.5630.3131.122,217,025
2/8/201630.7731.3330.3530.743,147,981
2/5/201631.9932.3330.9931.272,867,447
2/4/201632.3732.8831.7532.093,037,219
2/3/201632.7433.1331.9332.363,161,958
2/2/201633.1033.4832.3032.392,121,403
2/1/201633.2833.7033.0033.502,242,871
1/29/201632.5533.4232.4133.403,233,922
1/28/201631.2132.6730.3332.232,305,929
1/27/201632.1232.4231.6932.053,762,840
1/26/201631.5032.6231.5032.373,311,580
1/25/201631.8532.0731.2431.634,116,043
1/22/201632.0833.3631.8432.196,025,411
1/21/201631.5531.7930.9231.034,435,773
1/20/201631.0031.5930.7131.163,735,667
1/19/201632.3032.3530.8931.073,348,247
1/15/201630.4332.0130.2831.995,002,651
1/14/201632.3632.7432.0632.313,941,720
1/13/201633.2733.6432.0932.112,810,728
1/12/201633.3633.6432.9933.153,036,740
1/11/201632.4533.4432.4533.065,380,920
1/8/201634.5334.6832.2132.338,204,104
1/7/201634.4934.5733.8134.265,323,510
1/6/201635.7435.9935.0535.184,406,419
1/5/201636.7837.3236.1936.233,423,675
1/4/201637.3037.4236.2936.673,159,217
12/31/201538.2438.4838.0038.001,517,655
12/30/201538.7738.8537.9138.411,540,052
12/29/201537.9038.9337.8238.791,493,656
12/28/201537.8138.0037.3337.84811,345
12/24/201537.4638.0137.4637.87505,416
12/23/201537.4637.8137.0237.591,371,333
12/22/201537.7637.9837.0537.311,566,672
12/21/201537.6737.7637.2037.661,541,572
12/18/201537.5637.8437.0837.2411,723,891
12/17/201538.4838.6537.5937.592,620,365
12/16/201538.6338.8437.8338.331,857,121
12/15/201538.3138.6837.7638.292,920,740
12/14/201537.9138.4837.6338.063,672,532
12/11/201537.5538.4037.5337.793,362,814
12/10/201537.0538.0336.6737.873,465,806
12/9/201537.4137.5936.8637.112,632,519
12/8/201537.4237.4636.4036.602,376,873
12/7/201537.9138.1337.2937.662,179,322
12/4/201536.3238.2036.2338.153,606,763
12/3/201539.0039.0036.7136.945,396,170
12/2/201538.5338.8938.4538.692,782,894
12/1/201539.1539.2938.5338.692,199,024
11/30/201539.1439.1938.4338.772,852,819
11/27/201538.7839.2038.6239.16619,118
11/25/201538.6439.0738.4838.831,633,631
11/24/201538.3339.0238.2438.723,136,975
11/23/201539.6139.7738.4438.464,428,359
11/20/201539.9240.3539.3839.992,621,866
11/19/201539.2339.8339.0439.651,489,924
11/18/201539.0039.5838.8039.411,973,197
11/17/201538.5639.2438.5638.691,439,793
11/16/201538.4839.2438.4839.151,758,291
11/13/201539.2739.3538.7638.832,307,085
11/12/201539.3640.0139.2639.331,913,485
11/11/201539.4939.9939.4939.631,985,980
11/10/201539.6539.8139.1739.502,379,724
11/9/201540.6040.8640.0040.022,214,644
11/6/201540.2640.9740.2640.562,796,710
11/5/201540.9041.3640.5440.711,767,586
11/4/201541.4641.4640.9841.071,947,128
11/3/201541.2041.4340.7541.222,127,381
11/2/201540.7641.3640.4541.323,117,033
10/30/201540.5341.3940.4340.983,636,590
10/29/201541.2641.4440.2140.794,621,946
10/28/201538.0042.1837.9542.0110,494,181
10/27/201537.7038.4637.5538.452,139,606
10/26/201537.9038.2737.6138.152,317,385
10/23/201538.3238.7537.5637.955,265,718
10/22/201539.7740.0938.9639.125,366,233
10/21/201539.9240.1539.3439.444,211,629
10/20/201539.5840.1839.1439.545,224,923
10/19/201539.5039.8839.0039.634,239,580
10/16/201539.0040.0538.6339.745,935,778
10/15/201537.9439.8037.8738.9210,782,503
10/14/201534.8239.3934.7438.3310,245,299
10/13/201534.7034.9034.6134.712,083,262
10/12/201534.7835.0234.6734.861,725,836
10/9/201535.3035.4434.7234.742,016,648
10/8/201534.6935.4034.4635.312,864,064
10/7/201534.4734.9634.1834.812,095,570
10/6/201534.0834.4633.9334.271,833,104
10/5/201533.4534.1733.3134.081,453,748
10/2/201532.4033.2932.2033.292,067,707
10/1/201533.3033.4032.2332.672,353,621
9/30/201532.4733.4332.4733.402,184,458
9/29/201532.0632.2131.6832.131,667,988
9/28/201532.3032.4931.8932.001,864,012
9/25/201532.7232.9132.3132.512,167,356
9/24/201532.4432.6431.9332.421,900,045
9/23/201533.1333.3932.6332.642,502,985
9/22/201532.6133.3732.6033.123,062,409
9/21/201533.8834.0333.1133.122,553,149
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center