$29.80 -0.44 (%) Maxim Integrated Products Inc - NASDAQ

Oct. 1, 2014 | 12:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
12/12/201327.9128.0327.5027.602,271,426
12/11/201328.2228.4227.8627.922,157,865
12/10/201328.2128.3828.0828.261,098,672
12/9/201328.5028.5828.2328.281,316,218
12/6/201328.2228.5128.2228.463,175,962
12/5/201328.1428.2727.9328.042,506,014
12/4/201328.3928.5028.1128.232,073,393
12/3/201328.1828.5928.1828.443,091,486
12/2/201328.6528.6728.1828.221,967,677
11/29/201328.1528.6728.1528.481,478,343
11/27/201328.4028.5728.2228.542,413,311
11/26/201328.4728.5928.3328.413,006,020
11/25/201328.6228.6228.2428.403,369,055
11/22/201328.4928.5628.3128.392,381,503
11/21/201328.4028.5428.3028.482,015,949
11/20/201328.7828.8028.2228.262,435,255
11/19/201328.9829.0528.5528.662,262,201
11/18/201329.4129.5529.1229.193,200,576
11/15/201329.4929.5929.1829.192,083,302
11/14/201329.3029.4329.2229.373,764,958
11/13/201328.9629.4128.9429.352,701,606
11/12/201329.0829.2128.9329.112,595,698
11/11/201329.0129.4228.8229.143,230,389
11/8/201328.4928.9828.4028.873,105,318
11/7/201329.4329.4328.4428.504,243,779
11/6/201329.0229.2528.9129.252,695,356
11/5/201329.2029.4328.7829.1911,160,150
11/4/201329.4129.4729.1629.312,076,446
11/1/201329.8729.8729.1929.377,449,390
10/31/201329.3429.7629.2929.702,448,151
10/30/201329.7029.7929.3329.422,304,221
10/29/201329.6129.9129.2329.554,414,069
10/28/201330.0630.2529.5329.553,816,256
10/25/201331.0031.4030.0330.108,324,015
10/24/201328.9729.2428.8229.054,203,699
10/23/201329.3329.5728.7528.923,237,774
10/22/201330.0930.2029.6929.842,727,677
10/21/201330.1630.3229.8829.921,882,227
10/18/201329.7430.0029.5729.971,531,197
10/17/201329.3129.8528.8629.652,961,959
10/16/201329.7429.9929.7029.931,213,895
10/15/201330.0530.0829.6229.691,575,797
10/14/201329.4830.1129.4830.08997,419
10/11/201329.5629.9829.3829.742,054,920
10/10/201329.7629.7629.2029.552,615,227
10/9/201329.4929.5729.0329.221,575,822
10/8/201329.8629.9929.2529.422,701,617
10/7/201329.8630.1429.6329.881,129,272
10/4/201329.7230.2229.5430.083,233,443
10/3/201329.6529.8629.5529.602,469,572
10/2/201329.9930.3729.6929.745,520,219
10/1/201329.8130.4429.7830.223,381,855
9/30/201329.1930.0529.0229.824,023,795
9/27/201329.7129.7129.3829.491,805,283
9/26/201329.4929.9229.4329.862,788,610
9/25/201330.0530.1429.3229.475,645,332
9/24/201329.9730.2629.8930.042,743,898
9/23/201330.0430.5529.9730.045,244,196
9/20/201329.8729.9229.5829.685,939,416
9/19/201329.6929.7529.4729.702,756,851
9/18/201329.2829.6328.9429.612,695,263
9/17/201329.1929.3229.1429.311,530,413
9/16/201329.2829.3629.1029.111,488,931
9/13/201329.4129.4728.9328.972,462,121
9/12/201329.0129.4228.7929.313,079,750
9/11/201328.4729.1728.4729.122,916,392
9/10/201328.4928.6428.3728.602,374,466
9/9/201328.3228.3828.0828.311,549,691
9/6/201328.7628.7628.1228.212,064,101
9/5/201328.6428.7728.3928.581,668,090
9/4/201328.2328.7028.1528.631,998,276
9/3/201328.0928.6528.0628.163,015,044
8/30/201327.9028.0027.6727.852,707,357
8/29/201327.7528.0627.6227.901,632,715
8/28/201327.5527.8227.4527.711,802,275
8/27/201327.3727.5627.1827.492,538,404
8/26/201327.6427.9127.4827.601,823,975
8/23/201327.7327.8927.5527.711,482,538
8/22/201327.4427.7227.4427.64814,696
8/21/201327.4527.6727.2727.371,762,009
8/20/201327.5027.7427.4027.641,542,514
8/19/201327.8928.1727.6827.702,309,967
8/16/201327.4728.0927.4727.872,583,277
8/15/201328.3128.5727.7327.764,561,153
8/14/201328.8328.8428.6328.741,788,908
8/13/201328.8228.8828.4328.811,859,984
8/12/201328.5728.8328.5428.712,456,430
8/9/201328.7628.8928.6028.692,180,715
8/8/201328.7729.0028.5028.862,269,394
8/7/201328.5628.5928.2228.513,136,843
8/6/201328.9128.9828.6028.683,054,904
8/5/201329.1829.2428.9329.052,071,925
8/2/201329.1129.3128.8829.312,702,102
8/1/201328.7729.3528.6629.313,250,455
7/31/201328.7128.8428.5128.611,953,566
7/30/201328.1528.7628.1528.604,023,865
7/29/201328.1928.6228.0528.184,818,208
7/26/201326.9328.3826.4928.0313,313,539
7/25/201327.2627.5527.0927.425,169,373
7/24/201327.8327.8326.9827.163,302,554
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center