$31.12 -0.08 (%) Maxim Integrated Products Inc - NASDAQ

Dec. 19, 2014 | 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
12/18/201431.1231.2830.8331.202,456,633
12/17/201430.4630.8730.2030.792,498,348
12/16/201430.6131.1930.2630.482,727,295
12/15/201430.8031.1830.4930.643,220,696
12/12/201430.5230.8230.4330.633,088,104
12/11/201430.9631.2330.7130.791,812,853
12/10/201430.8531.0630.4930.651,892,060
12/9/201430.8031.1730.6231.041,716,163
12/8/201431.3131.5630.8131.112,870,481
12/5/201431.0431.4930.9531.363,169,868
12/4/201431.1631.1730.4331.104,248,049
12/3/201429.8631.2229.8530.925,174,899
12/2/201429.2329.9128.8929.773,626,983
12/1/201429.5229.6429.0229.142,129,316
11/28/201429.6729.6729.3229.571,022,486
11/26/201428.9929.7228.9729.683,239,561
11/25/201428.9829.3228.8728.972,000,536
11/24/201428.7529.0628.4829.051,938,838
11/21/201429.3129.3828.8028.931,812,565
11/20/201428.7629.0328.5528.831,438,589
11/19/201429.2129.4028.5828.783,056,282
11/18/201428.9429.3428.7229.321,705,427
11/17/201429.3829.5529.0429.371,677,330
11/14/201429.3829.6529.0529.571,254,147
11/13/201429.5729.7729.2129.301,660,468
11/12/201429.4129.5829.3329.45966,069
11/11/201429.6829.7729.1929.491,179,028
11/10/201429.5529.9629.5529.711,137,742
11/7/201429.7429.7429.2529.601,638,598
11/6/201429.6629.9629.4929.671,650,185
11/5/201429.4629.8528.9529.751,322,755
11/4/201429.4129.6529.2729.331,283,837
11/3/201429.4229.6429.2829.541,945,267
10/31/201429.3330.1929.0929.343,238,968
10/30/201428.7528.9328.1428.402,001,771
10/29/201428.9028.9928.5528.871,969,089
10/28/201428.6328.9428.3728.932,194,693
10/27/201428.6328.8428.0128.522,641,174
10/24/201427.9829.8227.5028.747,440,385
10/23/201427.4327.6827.3927.663,069,148
10/22/201427.7527.9727.2427.272,420,075
10/21/201426.8427.6626.8127.603,359,539
10/20/201426.2826.7626.0726.663,173,732
10/17/201426.4126.6326.1226.262,549,838
10/16/201425.3626.2125.3025.993,455,572
10/15/201425.3026.1225.2825.784,498,136
10/14/201426.4326.8125.8625.982,973,797
10/13/201426.1026.8925.7925.944,334,371
10/10/201427.3027.7425.7226.129,487,954
10/9/201428.9528.9527.8527.873,575,334
10/8/201428.4829.0628.2228.972,540,766
10/7/201429.1229.2128.3628.413,365,946
10/6/201429.8030.1629.1929.222,242,661
10/3/201429.8229.8729.4729.681,536,781
10/2/201429.5529.7828.9229.652,717,995
10/1/201430.2630.2829.5829.641,910,909
9/30/201430.4830.5830.1630.241,508,814
9/29/201430.5030.5930.0630.512,214,281
9/26/201430.3930.6930.2430.671,361,548
9/25/201430.6030.8230.1730.362,157,701
9/24/201430.6430.9430.5630.731,271,702
9/23/201430.5330.8330.3630.531,444,470
9/22/201430.8330.9530.5230.572,060,538
9/19/201431.5031.5230.9230.962,319,366
9/18/201430.9831.5130.9331.421,663,856
9/17/201430.7431.1130.5730.911,288,691
9/16/201430.3030.9030.2730.851,376,868
9/15/201430.4330.5430.1130.411,456,372
9/12/201430.5030.8930.1430.391,972,125
9/11/201430.7130.8430.2530.603,145,332
9/10/201431.1131.1530.7630.841,441,142
9/9/201430.9531.3730.8931.141,625,243
9/8/201431.2731.4830.9531.081,934,595
9/5/201431.4031.5431.1531.301,482,486
9/4/201430.9531.6830.9431.372,712,725
9/3/201430.9431.2130.6730.823,821,034
9/2/201430.9731.1130.6230.762,368,203
8/29/201431.4631.4830.7830.892,879,689
8/28/201430.6731.2730.6731.141,474,220
8/27/201430.8731.0430.7130.851,615,665
8/26/201430.9231.0230.8130.911,285,010
8/25/201431.1231.1930.8030.841,008,368
8/22/201431.1031.1730.8931.051,050,625
8/21/201430.9331.1230.7431.021,109,014
8/20/201430.6231.0030.6230.961,715,956
8/19/201430.7530.8830.5530.751,557,387
8/18/201430.3430.8030.3430.802,679,067
8/15/201430.8230.9130.2830.742,720,393
8/14/201430.4330.6830.4330.591,703,796
8/13/201430.6331.0030.2530.533,985,141
8/12/201430.5830.7530.3730.611,554,010
8/11/201430.7230.9430.5330.601,320,865
8/8/201430.1530.5930.0330.541,999,081
8/7/201430.1830.3529.9730.012,860,002
8/6/201429.7930.2729.5130.212,197,408
8/5/201429.4530.0429.4029.842,248,997
8/4/201429.8229.9129.4629.631,821,261
8/1/201429.4529.9429.4129.852,916,727
7/31/201429.5029.5229.1929.312,197,534
7/30/201429.2929.8329.2929.722,997,511
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center