$39.44 +0.07 (%) Maxim Integrated Products Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
12/8/201639.4239.7839.3639.441,360,295
12/7/201638.5739.5338.4539.371,966,609
12/6/201638.4138.7538.3638.571,601,870
12/5/201638.0738.3737.8938.241,638,387
12/2/201637.7638.1637.3237.872,884,779
12/1/201639.1939.8437.6037.773,157,658
11/30/201640.0940.0939.2039.272,041,551
11/29/201639.5039.9239.2539.751,708,235
11/28/201640.0140.3939.7239.931,719,921
11/25/201639.9340.2539.7940.201,010,601
11/23/201640.1240.3039.8539.962,156,002
11/22/201640.5040.9440.0240.072,818,329
11/21/201639.9640.3939.7440.321,618,681
11/18/201639.6040.4939.6040.092,224,977
11/17/201639.6339.9139.4539.741,625,575
11/16/201639.2039.9039.2039.791,790,165
11/15/201638.9039.4738.8339.412,346,770
11/14/201639.0039.1438.5738.892,158,631
11/11/201638.8539.1338.6438.943,083,658
11/10/201639.6739.9638.4238.762,929,210
11/9/201638.7439.7138.5039.512,011,935
11/8/201639.7940.0539.5639.702,232,885
11/7/201639.4339.8239.3039.791,808,984
11/4/201638.8339.3138.7638.951,474,711
11/3/201639.2239.7839.0439.181,598,167
11/2/201639.5339.6239.0939.201,339,610
11/1/201639.7939.9339.0739.421,161,248
10/31/201639.5439.9039.5239.631,413,447
10/28/201639.6039.9839.4039.431,538,990
10/27/201640.0340.0939.5039.621,308,667
10/26/201639.8440.0039.7139.901,561,304
10/25/201640.3840.5239.9440.031,590,900
10/24/201640.0040.3939.9340.371,689,159
10/21/201640.9340.9338.9739.833,065,182
10/20/201639.1239.4538.9539.103,190,673
10/19/201638.6839.1938.5539.112,300,085
10/18/201638.5739.2438.3938.902,941,528
10/17/201638.1438.5538.0638.201,317,755
10/14/201637.8238.5337.7938.202,079,916
10/13/201637.5937.7537.2537.582,042,237
10/12/201637.9938.1737.5937.871,857,779
10/11/201638.2538.5837.5138.063,858,770
10/10/201640.2040.3538.6238.673,020,091
10/7/201640.1240.2439.7040.201,965,714
10/6/201639.5740.1139.5140.072,685,326
10/5/201639.8140.1839.7539.752,459,426
10/4/201639.8640.1139.4739.631,561,814
10/3/201640.0240.2139.7139.761,345,207
9/30/201639.7040.1839.5739.932,587,483
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center