$39.49 +0.20 (%) Maxim Integrated Products Inc - NASDAQ

Sep. 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
9/29/201639.2239.7538.7339.492,820,593
9/28/201639.3739.5339.1239.291,219,239
9/27/201638.5439.3138.3439.231,359,303
9/26/201638.8438.9338.5438.652,170,935
9/23/201639.1839.3638.7439.001,486,114
9/22/201639.0639.2838.7639.251,699,595
9/21/201638.8038.9238.4338.821,752,617
9/20/201638.9539.1138.5638.662,121,453
9/19/201639.0839.4038.5938.681,886,392
9/16/201639.3239.3238.4038.814,575,902
9/15/201638.5839.1938.3938.991,815,136
9/14/201638.2938.7538.1038.501,639,536
9/13/201638.5438.8738.0738.171,737,027
9/12/201637.9938.7837.9438.712,276,854
9/9/201639.2439.6037.8338.263,798,169
9/8/201639.5739.8439.5139.652,686,088
9/7/201640.0040.2639.5039.633,319,139
9/6/201641.1841.3440.4540.551,775,616
9/2/201641.2541.4641.0441.121,486,529
9/1/201640.7241.2140.4641.201,753,674
8/31/201640.8041.0940.7140.722,475,727
8/30/201640.9441.3640.5140.891,394,550
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center