$27.61 +0.34 (%) Maxim Integrated Products Inc - NASDAQ

Oct. 23, 2014 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
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
7/29/201430.5930.5929.7429.773,399,699
7/28/201429.5130.3129.5130.255,090,948
7/25/201428.2529.5327.9529.3813,451,157
7/24/201433.0033.1632.7632.943,465,691
7/23/201434.1534.1532.8832.983,448,817
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center