$40.83 -0.25 (%) Maxim Integrated Products Inc - NASDAQ

Aug. 29, 2016 | 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
8/29/201641.1041.2140.7440.831,380,892
8/26/201640.9541.6340.8741.082,765,540
8/25/201640.7041.1340.5740.911,808,812
8/24/201640.8841.0540.7140.871,419,945
8/23/201641.2041.3040.9640.971,327,489
8/22/201641.0241.3540.8440.941,428,584
8/19/201640.1941.1840.1940.991,809,549
8/18/201640.5440.7740.4640.701,679,206
8/17/201640.2340.5740.0340.521,911,864
8/16/201640.4740.5340.1740.311,722,325
8/15/201640.7841.1940.7840.991,831,390
8/12/201640.7641.0940.5740.911,397,295
8/11/201641.1041.1040.7240.752,047,388
8/10/201640.9841.0540.6140.922,397,878
8/9/201640.7441.0940.6940.892,947,632
8/8/201640.6940.9040.4740.552,207,197
8/5/201641.1341.1340.6740.732,416,947
8/4/201640.4941.0240.0140.832,078,927
8/3/201640.0640.5439.8340.511,866,662
8/2/201640.8141.1540.0340.171,739,610
8/1/201640.7941.4440.5141.092,693,778
7/29/201640.7840.9540.4040.781,576,336
7/28/201641.1341.2040.5840.673,116,883
7/27/201641.1142.3741.0641.244,884,803
7/26/201639.2041.2938.8240.919,896,669
7/25/201638.4038.8938.1438.822,374,647
7/22/201638.4638.8937.9638.353,670,048
7/21/201638.2538.2937.5137.712,294,912
7/20/201637.5038.3537.5038.241,821,627
7/19/201637.6438.0437.5937.811,528,970
7/18/201638.1638.2737.9438.121,328,657
7/15/201638.1138.1137.7737.781,911,232
7/14/201638.0038.1437.4437.951,112,809
7/13/201637.8937.9837.6337.731,146,398
7/12/201637.5437.7437.3237.731,991,254
7/11/201637.1237.4037.0637.141,744,819
7/8/201636.4037.0036.3036.882,764,117
7/7/201635.6736.3435.6736.221,977,923
7/6/201635.2035.7034.8035.591,851,103
7/5/201635.3035.4634.9635.322,041,090
7/1/201635.3235.7735.2735.501,300,674
6/30/201635.1535.7134.9135.692,025,080
6/29/201634.7535.0634.6735.041,593,459
6/28/201634.2234.6834.0634.432,564,624
6/27/201634.6634.7633.3933.843,978,287
6/24/201636.1336.9435.0635.108,255,594
6/23/201637.5637.9037.3737.891,820,439
6/22/201637.4037.5337.0837.151,475,052
6/21/201637.0737.4536.9237.442,320,162
6/20/201636.9837.4536.9137.011,654,186
6/17/201636.8037.3636.0636.432,609,383
6/16/201636.8837.1336.5237.081,156,438
6/15/201637.4437.4436.9837.061,538,524
6/14/201637.3837.4237.0237.352,029,200
6/13/201637.5237.9037.3637.391,481,010
6/10/201637.3837.8237.3837.631,708,225
6/9/201637.5337.9137.5337.861,330,335
6/8/201637.6037.9937.5337.871,273,216
6/7/201637.8637.9037.4337.581,588,772
6/6/201637.9238.1837.6737.681,504,494
6/3/201638.3338.3537.6137.891,844,667
6/2/201638.0938.2638.0138.181,397,783
6/1/201637.8438.3037.6538.281,273,034
5/31/201637.7138.0037.6037.962,216,481
5/27/201637.4737.7237.4037.691,239,351
5/26/201637.5337.6237.3437.481,177,452
5/25/201637.5637.7337.2437.542,634,257
5/24/201636.7937.5436.6637.482,104,903
5/23/201636.2336.9235.9936.601,700,096
5/20/201636.0536.7336.0036.452,034,988
5/19/201635.6635.8935.3335.691,041,699
5/18/201635.3536.1235.2835.871,456,975
5/17/201635.4636.0735.2435.452,072,239
5/16/201635.9436.5935.9436.361,683,220
5/13/201636.0236.3135.8435.981,543,295
5/12/201636.4536.6735.5935.922,448,481
5/11/201636.3236.6735.9236.401,221,121
5/10/201635.9636.5135.7636.512,189,688
5/9/201635.8336.1735.7235.861,473,427
5/6/201635.5135.8635.3135.861,594,366
5/5/201635.8235.9235.1235.691,545,556
5/4/201635.9236.0235.4935.591,829,188
5/3/201636.0536.3235.9236.071,294,807
5/2/201635.8536.4635.4836.412,278,555
4/29/201636.6136.6235.5135.722,611,026
4/28/201637.3638.0036.7936.892,635,641
4/27/201637.3537.9637.0937.662,297,734
4/26/201637.7638.2737.1937.452,991,503
4/25/201637.3137.9437.1537.572,691,381
4/22/201637.5037.5736.6337.313,848,365
4/21/201636.2536.6436.1136.523,270,633
4/20/201635.8536.6335.7636.331,740,495
4/19/201636.6736.7035.4935.882,814,227
4/18/201636.4036.9136.4036.721,159,120
4/15/201636.7336.9436.3236.561,795,026
4/14/201637.0337.0336.0836.812,662,039
4/13/201636.6637.4736.4737.322,058,106
4/12/201636.6336.7636.1536.351,720,514
4/11/201636.7137.0436.5136.521,483,000
4/8/201636.9937.3836.6336.652,397,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center