$40.89 +0.06 (%) Maxim Integrated Products Inc - NASDAQ

Aug. 30, 2016 | 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
4/8/201636.9937.3836.6336.652,397,564
4/7/201636.7036.8036.1136.371,711,899
4/6/201636.2336.9136.0236.801,221,630
4/5/201636.3836.8836.1036.271,405,912
4/4/201636.6836.7736.3136.631,413,788
4/1/201636.2836.6236.0436.611,844,150
3/31/201636.6837.1336.4636.782,502,706
3/30/201636.2836.5636.0836.541,593,501
3/29/201635.4636.3335.3536.171,477,902
3/28/201635.6435.8135.3835.551,016,102
3/24/201635.2135.6235.0635.621,171,851
3/23/201635.4835.6235.0135.341,447,453
3/22/201635.0035.5734.9035.47992,394
3/21/201635.1335.5835.0035.321,200,691
3/18/201635.3835.4534.9835.284,655,095
3/17/201634.9035.4434.8935.261,483,450
3/16/201634.3635.0334.1935.001,769,651
3/15/201634.1934.4733.8234.451,669,803
3/14/201634.5734.7034.0234.401,417,260
3/11/201634.2534.6933.7634.641,471,914
3/10/201633.9634.1833.3033.771,214,512
3/9/201633.5133.9533.0033.741,201,620
3/8/201633.9534.0933.1833.201,698,298
3/7/201634.3134.6033.6834.062,465,417
3/4/201634.4034.7834.0234.471,777,101
3/3/201634.7734.8834.0234.152,119,537
3/2/201634.1834.8734.0034.821,943,952
3/1/201634.0934.3533.5034.222,031,298
2/29/201634.0134.3333.8533.861,302,585
2/26/201634.1034.1633.8133.901,244,182
2/25/201633.5234.0333.2934.032,082,284
2/24/201632.5133.5132.0133.482,732,560
2/23/201633.2633.3532.7232.781,399,006
2/22/201633.3233.6032.9533.451,749,649
2/19/201632.9533.1932.6832.991,654,585
2/18/201633.6633.8032.9933.002,144,497
2/17/201633.3733.9833.2133.663,059,527
2/16/201632.2333.4732.2333.423,186,607
2/12/201632.1832.5231.5632.453,608,057
2/11/201630.5132.1930.4832.003,578,765
2/10/201631.1931.9331.1431.151,720,992
2/9/201630.5131.5630.3131.122,217,025
2/8/201630.7731.3330.3530.743,147,981
2/5/201631.9932.3330.9931.272,867,447
2/4/201632.3732.8831.7532.093,037,219
2/3/201632.7433.1331.9332.363,161,958
2/2/201633.1033.4832.3032.392,121,403
2/1/201633.2833.7033.0033.502,242,871
1/29/201632.5533.4232.4133.403,233,922
1/28/201631.2132.6730.3332.232,305,929
1/27/201632.1232.4231.6932.053,762,840
1/26/201631.5032.6231.5032.373,311,580
1/25/201631.8532.0731.2431.634,116,043
1/22/201632.0833.3631.8432.196,025,411
1/21/201631.5531.7930.9231.034,435,773
1/20/201631.0031.5930.7131.163,735,667
1/19/201632.3032.3530.8931.073,348,247
1/15/201630.4332.0130.2831.995,002,651
1/14/201632.3632.7432.0632.313,941,720
1/13/201633.2733.6432.0932.112,810,728
1/12/201633.3633.6432.9933.153,036,740
1/11/201632.4533.4432.4533.065,380,920
1/8/201634.5334.6832.2132.338,204,104
1/7/201634.4934.5733.8134.265,323,510
1/6/201635.7435.9935.0535.184,406,419
1/5/201636.7837.3236.1936.233,423,675
1/4/201637.3037.4236.2936.673,159,217
12/31/201538.2438.4838.0038.001,517,655
12/30/201538.7738.8537.9138.411,540,052
12/29/201537.9038.9337.8238.791,493,656
12/28/201537.8138.0037.3337.84811,345
12/24/201537.4638.0137.4637.87505,416
12/23/201537.4637.8137.0237.591,371,333
12/22/201537.7637.9837.0537.311,566,672
12/21/201537.6737.7637.2037.661,541,572
12/18/201537.5637.8437.0837.2411,723,891
12/17/201538.4838.6537.5937.592,620,365
12/16/201538.6338.8437.8338.331,857,121
12/15/201538.3138.6837.7638.292,920,740
12/14/201537.9138.4837.6338.063,672,532
12/11/201537.5538.4037.5337.793,362,814
12/10/201537.0538.0336.6737.873,465,806
12/9/201537.4137.5936.8637.112,632,519
12/8/201537.4237.4636.4036.602,376,873
12/7/201537.9138.1337.2937.662,179,322
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
Trading Center