$34.40 +0.14 (%) Maxim Integrated Products Inc - NASDAQ

May. 22, 2015 | 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
8/16/201016.7117.0516.6416.851,738,200
8/13/201016.7416.8916.7016.752,365,300
8/12/201016.7317.0616.5916.853,979,900
8/11/201017.3217.3316.7316.973,399,600
8/10/201017.7817.7917.4217.673,274,800
8/9/201017.8618.1617.6717.952,456,200
8/6/201017.4017.8617.3617.753,327,100
8/5/201017.5317.8417.4417.553,705,800
8/4/201017.5717.6317.3617.582,433,400
8/3/201017.7317.7417.4417.512,985,900
8/2/201017.7017.7817.4317.683,124,100
7/30/201018.0018.0017.2317.537,495,600
7/29/201018.3118.4317.8118.004,600,000
7/28/201018.5418.6618.2118.293,160,200
7/27/201018.4118.7418.3518.545,953,700
7/26/201018.2218.4818.0818.373,537,700
7/23/201017.9318.2917.8118.294,031,800
7/22/201017.8118.1617.7818.033,340,400
7/21/201017.9217.9617.5217.663,464,700
7/20/201017.7217.9517.3717.923,186,900
7/19/201017.7818.1317.7118.072,564,200
7/16/201018.0318.0417.6317.665,106,000
7/15/201018.2918.3417.8617.994,103,700
7/14/201018.2918.5318.1118.283,566,300
7/13/201018.1418.2918.0018.232,665,300
7/12/201017.8618.3417.8017.913,931,200
7/9/201017.7017.8717.6117.832,475,500
7/8/201017.6917.6917.3317.683,930,400
7/7/201016.8117.5915.8017.584,197,300
7/6/201017.0517.0916.5616.759,069,600
7/2/201017.0417.1016.7116.912,661,300
7/1/201016.7717.2216.5217.006,577,600
6/30/201017.1217.2316.7216.734,266,600
6/29/201017.3117.3616.9517.094,291,400
6/28/201017.4317.7817.2817.573,194,700
6/25/201017.6417.6417.1317.415,966,700
6/24/201017.6317.6817.1917.333,973,300
6/23/201017.8217.9217.5117.743,431,600
6/22/201017.9618.2917.6617.752,965,000
6/21/201018.2518.3617.8417.951,844,700
6/18/201018.2818.4018.0418.102,401,600
6/17/201018.1018.3417.8218.313,379,400
6/16/201018.0518.2117.8518.042,077,400
6/15/201017.5418.2517.5418.164,159,000
6/14/201017.6617.8517.4417.453,448,500
6/11/201017.0017.6816.9117.524,323,000
6/10/201016.9317.2916.9117.253,638,100
6/9/201016.7817.5416.6616.685,748,100
6/8/201016.7516.7716.3216.693,435,600
6/7/201017.2017.4116.6316.664,338,000
6/4/201017.6418.0617.0417.126,364,300
6/3/201017.7518.0717.4918.045,498,300
6/2/201017.5617.8417.4817.834,147,700
6/1/201017.6118.0517.4917.554,630,900
5/28/201017.9517.9717.3817.766,624,700
5/27/201017.8017.9817.7517.973,241,400
5/26/201017.3617.8017.3217.405,705,600
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center