Maxim Integrated Products Inc $32.08

up +0.30


17/4/2014 08:10 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
6/26/201327.9628.3327.7427.841,621,160
6/25/201327.4927.7527.2427.692,062,140
6/24/201327.5627.7327.2127.222,938,440
6/21/201327.4328.1427.4327.874,767,690
6/20/201327.8827.9627.2927.363,536,950
6/19/201328.2928.5628.1228.273,284,410
6/18/201328.3528.5128.1128.322,998,750
6/17/201327.8828.4027.7828.194,216,290
6/14/201327.4727.8727.3327.672,920,540
6/13/201326.8727.4926.7027.474,406,660
6/12/201327.7027.8126.7926.915,289,570
6/11/201327.6227.7527.2227.435,194,610
6/10/201328.1228.1527.5727.776,606,420
6/7/201328.9529.0728.2628.484,111,570
6/6/201329.1329.3228.6128.843,186,660
6/5/201329.0629.2428.7529.103,128,800
6/4/201329.6429.8629.1929.213,085,440
6/3/201329.6629.6629.1229.323,216,530
5/31/201329.8429.9029.4829.493,253,560
5/30/201329.3429.9829.0229.863,372,550
5/29/201329.2829.5729.0029.367,197,370
5/28/201330.2630.5329.8129.903,740,970
5/24/201329.8330.1329.5630.082,497,620
5/23/201329.9830.2429.8830.023,236,850
5/22/201330.7030.8230.1430.203,519,000
5/21/201331.0431.1130.6230.803,321,840
5/20/201331.2331.4130.7730.922,462,540
5/17/201331.5331.7231.3531.612,437,750
5/16/201331.4431.8031.2231.292,730,320
5/15/201331.5431.9831.1331.544,511,510
5/14/201332.0232.1431.6531.752,205,060
5/13/201332.2232.2931.8931.921,364,400
5/10/201331.9332.3431.7032.323,253,850
5/9/201331.8331.8431.4731.752,718,100
5/8/201331.6831.8231.5431.812,298,940
5/7/201331.6531.8331.4031.631,770,640
5/6/201331.4631.9731.4531.691,690,400
5/3/201331.0531.5030.8931.362,991,110
5/2/201330.6330.8230.5130.592,232,410
5/1/201330.9931.1930.4430.502,157,500
4/30/201330.8130.9930.5230.932,699,730
4/29/201330.6730.9730.4230.712,663,480
4/26/201331.5031.5030.2730.677,809,370
4/25/201332.7533.1132.7132.923,162,250
4/24/201332.8433.0932.6032.702,099,760
4/23/201332.2332.8132.0632.772,908,180
4/22/201331.3731.9430.9531.872,275,900
4/19/201330.9131.4630.6331.252,070,130
4/18/201331.6631.7630.9130.952,755,660
4/17/201332.2432.2730.9431.413,085,490
4/16/201331.9732.7331.8632.691,962,120
4/15/201332.1032.3931.6731.741,837,120
4/12/201332.4232.4432.0532.251,770,950
4/11/201332.1932.7832.1932.461,710,770
4/10/201332.1432.4932.0832.381,713,530
4/9/201331.6032.2231.6032.102,854,880
4/8/201331.3131.6031.0731.542,157,210
4/5/201330.9431.3230.5231.252,055,300
4/4/201331.2431.5131.0431.431,711,230
4/3/201331.7131.7330.9631.192,216,110
4/2/201332.0932.0931.4631.602,547,030
4/1/201332.6532.7131.8531.982,424,960
3/28/201332.1432.7532.1032.642,860,020
3/27/201331.8432.2431.7832.152,183,800
3/26/201331.9732.2531.9532.171,798,010
3/25/201331.9732.0231.5131.791,738,330
3/22/201331.8132.1331.6931.771,810,750
3/21/201331.9032.2331.5331.591,904,800
3/20/201332.3832.4732.1032.301,737,830
3/19/201332.4532.6031.8832.142,912,700
3/18/201332.3632.5631.9732.402,762,720
3/15/201333.1433.2432.6232.853,329,490
3/14/201332.9233.6732.9233.313,792,700
3/13/201332.3232.9532.1632.932,643,650
3/12/201331.9932.5031.8732.412,464,330
3/11/201331.6332.2031.6332.131,900,740
3/8/201332.0932.1631.5131.821,792,810
3/7/201331.9832.2731.7031.891,994,850
3/6/201332.0132.1531.6031.802,130,520
3/5/201331.3832.0231.3832.002,326,480
3/4/201330.9431.3930.7831.143,087,400
3/1/201331.1431.3230.5831.002,785,570
2/28/201331.4131.6431.0331.202,304,180
2/27/201330.9631.6130.9331.421,569,490
2/26/201331.0031.0930.6831.021,937,270
2/25/201331.4031.6330.8030.822,171,670
2/22/201331.5231.7131.1131.362,840,990
2/21/201331.7031.7030.9431.243,142,380
2/20/201332.7432.8531.7331.773,569,170
2/19/201332.0632.8432.0632.772,027,200
2/15/201332.6932.7031.9632.272,510,650
2/14/201332.4233.0732.3232.943,002,640
2/13/201332.4632.5832.1232.502,352,140
2/12/201332.1232.4532.0732.442,072,260
2/11/201332.2332.2731.9632.211,797,590
2/8/201331.7032.3931.6532.313,437,520
2/7/201331.5131.6331.2531.513,625,810
2/6/201331.2931.6631.2931.613,637,120
2/5/201331.2031.9131.1731.553,329,040
2/4/201331.4931.7331.1731.183,194,290
Trading Center