Maxim Integrated Products Inc $29.38

down -3.56


25/7/2014 04:00 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
7/25/201428.2529.5327.9529.3813,451,157
7/24/201433.0033.1632.7632.943,397,408
7/23/201434.1534.1532.8832.983,448,717
7/22/201434.2634.4234.0634.112,104,577
7/21/201433.8534.2933.8334.051,681,790
7/18/201433.5834.0933.4534.091,918,815
7/17/201433.5133.8033.3733.382,289,434
7/16/201433.6933.9233.5933.70982,266
7/15/201433.1533.7233.1233.532,025,278
7/14/201434.1534.1533.8633.921,145,183
7/11/201434.0434.0733.7833.971,008,515
7/10/201433.7034.1733.4933.931,531,372
7/9/201434.0234.2033.7234.121,827,281
7/8/201434.1934.4333.8434.141,940,674
7/7/201434.4534.5534.2434.371,368,332
7/3/201434.3834.6834.1834.461,030,448
7/2/201434.0134.4434.0134.231,351,427
7/1/201433.9634.3533.8234.171,579,970
6/30/201434.0334.0533.6133.812,089,729
6/27/201433.7933.9433.6133.912,869,468
6/26/201434.1634.2633.4533.911,574,675
6/25/201434.0234.0233.4833.971,726,163
6/24/201434.3134.4833.8933.931,673,908
6/23/201434.4634.6034.1034.172,564,278
6/20/201434.7534.7634.4334.582,646,148
6/19/201434.9534.9534.3234.642,010,210
6/18/201435.2435.2634.6534.791,500,306
6/17/201434.9735.2634.8935.091,545,144
6/16/201434.9635.2234.7135.021,303,146
6/13/201435.4035.4734.9035.002,400,111
6/12/201435.1735.3735.0335.092,243,723
6/11/201435.2835.6135.0035.211,660,667
6/10/201435.4235.7335.2335.381,924,518
6/9/201435.2635.7635.1535.412,214,418
6/6/201435.3335.5334.8234.932,358,543
6/5/201434.5335.5234.4235.353,688,869
6/4/201434.1634.6234.1634.451,787,729
6/3/201434.1134.4333.9534.202,335,387
6/2/201434.2734.4534.1234.201,548,148
5/30/201434.3234.4934.1434.252,854,882
5/29/201434.3134.5034.2234.501,599,958
5/28/201434.0834.4033.9134.232,202,230
5/27/201434.1734.5034.1534.193,095,077
5/23/201433.8734.4033.7934.393,234,295
5/22/201433.3633.9833.3633.823,693,833
5/21/201433.1733.4832.8633.223,053,048
5/20/201433.1733.3832.9133.004,573,229
5/19/201432.2533.5632.1633.535,587,013
5/16/201431.8132.2431.7432.221,856,299
5/15/201432.0132.1731.7132.063,112,655
5/14/201431.9232.3031.8332.112,207,735
5/13/201432.2432.3131.8631.911,875,492
5/12/201431.8032.1231.7632.104,765,784
5/9/201431.9231.9231.4431.632,663,714
5/8/201431.8232.2431.5931.873,136,231
5/7/201431.9332.0431.6631.952,071,918
5/6/201432.1532.2531.7631.831,788,454
5/5/201432.0632.3431.8932.181,571,966
5/2/201432.2932.5432.1932.361,765,245
5/1/201432.4032.7932.0032.171,852,571
4/30/201432.0432.4431.7332.442,419,573
4/29/201432.2132.4031.9332.061,750,417
4/28/201431.7232.2631.4432.133,543,307
4/25/201433.2533.7031.4331.554,383,423
4/24/201432.8333.1032.6032.993,370,574
4/23/201432.6732.9232.4532.691,724,936
4/22/201432.1532.7432.0832.682,279,222
4/21/201432.2032.4732.0332.221,200,886
4/17/201431.7532.3131.6232.081,945,200
4/16/201432.2532.3231.4331.782,135,707
4/15/201432.0232.2931.6032.222,222,113
4/14/201431.8032.0231.5231.881,466,594
4/11/201432.1032.4531.3031.493,747,216
4/10/201433.0033.1032.3732.412,455,458
4/9/201432.9133.1432.0732.992,894,272
4/8/201432.6732.9432.4532.902,082,268
4/7/201432.5632.8132.3032.512,660,788
4/4/201433.7533.7832.5832.682,749,335
4/3/201433.2933.7433.2933.522,574,479
4/2/201433.1733.7133.1133.273,541,498
4/1/201433.1733.1932.7433.122,835,274
3/31/201432.4633.1332.3833.123,931,435
3/28/201432.2632.4932.0932.291,969,963
3/27/201432.1432.5231.9532.001,371,056
3/26/201432.6432.7832.0332.151,673,486
3/25/201432.4032.7432.3032.451,961,968
3/24/201432.1332.4031.7132.212,317,640
3/21/201432.6032.7431.7631.905,990,340
3/20/201432.4132.7532.1632.661,778,025
3/19/201432.7632.9332.2732.431,581,845
3/18/201432.4032.8832.2832.811,913,219
3/17/201432.0832.4031.8832.392,930,863
3/14/201431.6832.0831.6431.752,628,331
3/13/201432.3832.5331.6931.892,990,453
3/12/201432.1232.5332.0332.372,547,421
3/11/201432.6832.8632.1632.192,081,083
3/10/201432.7433.0032.5132.741,431,430
3/7/201432.9132.9932.6432.762,248,601
3/6/201432.0132.8932.0132.632,171,082
3/5/201432.6233.0932.4132.702,770,491
Trading Center