$35.65 +0.26 (%) Maxim Integrated Products Inc - NASDAQ

Mar. 5, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
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
3/4/201432.4532.8532.3832.712,809,022
3/3/201432.2732.3631.8932.092,653,387
2/28/201432.1732.7532.0132.713,431,790
2/27/201432.0232.2531.8532.112,074,392
2/26/201431.9132.2431.7932.092,484,812
2/25/201431.8532.0731.3331.875,821,522
2/24/201431.2831.8331.0731.743,435,635
2/21/201431.4231.4330.9031.161,994,978
2/20/201431.3531.4230.8431.302,461,574
2/19/201430.9931.4930.9131.281,932,984
2/18/201431.4931.5031.0531.113,152,453
2/14/201431.0631.6731.0231.493,108,574
2/13/201430.6031.2930.5331.252,375,240
2/12/201430.4330.8030.4130.642,905,840
2/11/201430.3530.5530.2530.391,506,078
2/10/201430.2130.4029.9530.272,793,304
2/7/201429.6329.7429.3829.642,434,745
2/6/201429.5629.6229.3929.441,970,491
2/5/201429.3329.5629.1029.452,223,603
2/4/201430.0030.1329.3229.483,266,205
2/3/201430.0430.3429.7729.865,208,669
1/31/201430.0430.3629.8130.264,752,120
1/30/201430.0030.2529.6230.183,746,114
1/29/201429.7630.1229.4729.674,434,241
1/28/201429.3430.0929.0029.927,564,988
1/27/201429.4029.4028.5828.593,848,246
1/24/201429.6230.2029.0129.206,753,261
1/23/201428.7128.8828.5028.883,508,864
1/22/201428.7829.0528.5928.872,989,255
1/21/201428.8028.8928.5928.703,086,569
1/17/201428.4528.9028.4528.553,290,606
1/16/201428.2028.5327.7228.516,087,000
1/15/201428.3728.6428.2428.425,248,426
1/14/201428.0828.5728.0828.243,638,072
1/13/201428.2728.4327.9227.962,888,327
1/10/201428.1128.5428.1028.153,927,602
1/9/201428.8128.9428.4428.442,148,912
1/8/201428.8929.0428.7828.782,094,899
1/7/201428.9929.0628.7528.783,163,918
1/6/201428.8428.9928.4928.964,692,284
1/3/201428.5028.8628.0428.736,138,177
1/2/201427.7027.9427.5927.863,148,856
12/31/201328.0828.1127.7927.902,782,802
12/30/201328.0928.3727.7727.913,035,039
12/27/201328.1028.2128.0228.101,812,492
12/26/201328.3828.4028.0428.151,208,691
12/24/201328.2928.4428.2928.31986,357
12/23/201328.5228.5328.1928.201,847,511
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center