$35.72 -1.17 (%) Maxim Integrated Products Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
12/4/201536.3238.2036.2338.153,606,763
12/3/201539.0039.0036.7136.945,396,170
12/2/201538.5338.8938.4538.692,782,894
12/1/201539.1539.2938.5338.692,199,024
11/30/201539.1439.1938.4338.772,852,819
11/27/201538.7839.2038.6239.16619,118
11/25/201538.6439.0738.4838.831,633,631
11/24/201538.3339.0238.2438.723,136,975
11/23/201539.6139.7738.4438.464,428,359
11/20/201539.9240.3539.3839.992,621,866
11/19/201539.2339.8339.0439.651,489,924
11/18/201539.0039.5838.8039.411,973,197
11/17/201538.5639.2438.5638.691,439,793
11/16/201538.4839.2438.4839.151,758,291
11/13/201539.2739.3538.7638.832,307,085
11/12/201539.3640.0139.2639.331,913,485
11/11/201539.4939.9939.4939.631,985,980
11/10/201539.6539.8139.1739.502,379,724
11/9/201540.6040.8640.0040.022,214,644
11/6/201540.2640.9740.2640.562,796,710
11/5/201540.9041.3640.5440.711,767,586
11/4/201541.4641.4640.9841.071,947,128
11/3/201541.2041.4340.7541.222,127,381
11/2/201540.7641.3640.4541.323,117,033
10/30/201540.5341.3940.4340.983,636,590
10/29/201541.2641.4440.2140.794,621,946
10/28/201538.0042.1837.9542.0110,494,181
10/27/201537.7038.4637.5538.452,139,606
10/26/201537.9038.2737.6138.152,317,385
10/23/201538.3238.7537.5637.955,265,718
10/22/201539.7740.0938.9639.125,366,233
10/21/201539.9240.1539.3439.444,211,629
10/20/201539.5840.1839.1439.545,224,923
10/19/201539.5039.8839.0039.634,239,580
10/16/201539.0040.0538.6339.745,935,778
10/15/201537.9439.8037.8738.9210,782,503
10/14/201534.8239.3934.7438.3310,245,299
10/13/201534.7034.9034.6134.712,083,262
10/12/201534.7835.0234.6734.861,725,836
10/9/201535.3035.4434.7234.742,016,648
10/8/201534.6935.4034.4635.312,864,064
10/7/201534.4734.9634.1834.812,095,570
10/6/201534.0834.4633.9334.271,833,104
10/5/201533.4534.1733.3134.081,453,748
10/2/201532.4033.2932.2033.292,067,707
10/1/201533.3033.4032.2332.672,353,621
9/30/201532.4733.4332.4733.402,184,458
9/29/201532.0632.2131.6832.131,667,988
9/28/201532.3032.4931.8932.001,864,012
9/25/201532.7232.9132.3132.512,167,356
9/24/201532.4432.6431.9332.421,900,045
9/23/201533.1333.3932.6332.642,502,985
9/22/201532.6133.3732.6033.123,062,409
9/21/201533.8834.0333.1133.122,553,149
9/18/201533.4933.9733.2733.523,807,756
9/17/201534.0934.5933.9434.071,360,881
9/16/201534.2434.2433.9534.221,735,617
9/15/201534.4834.7134.2334.241,869,248
9/14/201534.2834.4334.0434.351,756,241
9/11/201533.6234.1033.5834.022,909,050
9/10/201533.6734.1933.4733.802,576,564
9/9/201534.2034.3833.6033.692,191,510
9/8/201533.3834.0133.2333.972,708,718
9/4/201532.8033.2032.0032.991,857,680
9/3/201532.9533.4732.9533.291,883,320
9/2/201532.5932.9932.3232.952,791,224
9/1/201532.9433.2932.1832.232,865,052
8/31/201534.0034.0833.6033.672,785,132
8/28/201533.0034.1032.9334.103,536,444
8/27/201532.4333.4232.2133.393,411,140
8/26/201531.3032.4730.9932.433,945,704
8/25/201531.5432.0630.7130.712,688,797
8/24/201529.5932.0829.4730.744,538,666
8/21/201531.8832.2231.3831.493,229,247
8/20/201532.4432.6631.9432.003,235,690
8/19/201532.9033.3232.8532.911,769,277
8/18/201533.2033.4533.0633.131,907,367
8/17/201533.6333.8433.3133.832,116,565
8/14/201533.9133.9733.4333.671,415,877
8/13/201534.2934.5333.8333.852,667,086
8/12/201533.2934.6233.0834.423,539,382
8/11/201534.2934.5933.7433.752,724,543
8/10/201534.3334.8334.1434.641,891,808
8/7/201533.8034.2333.7634.201,523,173
8/6/201534.4334.4333.5433.872,060,584
8/5/201533.5434.5233.4334.302,465,445
8/4/201533.5733.7633.2333.562,079,938
8/3/201533.8133.9333.4333.632,281,827
7/31/201534.3334.4033.9634.042,594,666
7/30/201534.4534.7434.2134.412,456,384
7/29/201534.4634.7934.3234.481,991,467
7/28/201534.0234.9233.7934.463,833,135
7/27/201533.5834.0232.9633.854,884,516
7/24/201534.4335.7132.7533.579,798,585
7/23/201530.5731.1430.4830.733,685,461
7/22/201530.3430.4730.0530.234,211,349
7/21/201531.1131.5331.0231.272,934,440
7/20/201531.5431.5431.1131.133,863,957
7/17/201531.9532.0031.3631.542,994,670
7/16/201532.1732.2831.7631.912,781,904
Trading Center