Maxim Integrated Products Inc $32.98

down 0.00


23/7/2014 04:00 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
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
7/23/201327.8027.9427.5527.603,040,198
7/22/201327.7927.8727.5527.642,225,892
7/19/201327.3627.8027.0927.603,450,221
7/18/201328.8728.8727.3527.405,565,864
7/17/201329.0829.2528.7028.752,594,847
7/16/201329.2429.3928.8729.062,081,707
7/15/201328.4029.3228.2629.284,517,542
7/12/201328.5728.7528.1828.372,412,806
7/11/201328.0528.6227.9628.591,749,328
7/10/201327.5527.7627.3827.732,476,703
7/9/201327.3627.9527.3627.732,358,364
7/8/201328.0328.0727.0927.113,481,914
7/5/201327.7627.9527.5327.872,445,778
7/3/201327.4927.9727.4027.721,231,139
7/2/201327.6527.8427.4527.552,027,180
7/1/201327.9828.1527.6327.641,829,096
6/28/201327.7228.0227.5927.784,888,108
6/27/201328.0328.1727.8427.971,521,964
6/26/201327.9628.3327.7427.841,621,164
6/25/201327.4927.7527.2427.692,062,142
6/24/201327.5627.7327.2127.222,938,442
6/21/201327.4328.1427.4327.874,767,693
6/20/201327.8827.9627.2927.363,536,946
6/19/201328.2928.5628.1228.273,284,409
6/18/201328.3528.5128.1128.322,998,749
6/17/201327.8828.4027.7828.194,216,286
6/14/201327.4727.8727.3327.672,920,540
6/13/201326.8727.4926.7027.474,406,658
6/12/201327.7027.8126.7926.915,289,571
6/11/201327.6227.7527.2227.435,194,609
6/10/201328.1228.1527.5727.776,606,424
6/7/201328.9529.0728.2628.484,111,572
6/6/201329.1329.3228.6128.843,186,662
6/5/201329.0629.2428.7529.103,128,798
6/4/201329.6429.8629.1929.213,085,443
6/3/201329.6629.6629.1229.323,216,526
5/31/201329.8429.9029.4829.493,253,555
5/30/201329.3429.9829.0229.863,372,554
5/29/201329.2829.5729.0029.367,197,371
5/28/201330.2630.5329.8129.903,740,972
5/24/201329.8330.1329.5630.082,497,624
5/23/201329.9830.2429.8830.023,236,854
5/22/201330.7030.8230.1430.203,519,004
5/21/201331.0431.1130.6230.803,321,841
5/20/201331.2331.4130.7730.922,462,545
5/17/201331.5331.7231.3531.612,437,748
5/16/201331.4431.8031.2231.292,730,320
5/15/201331.5431.9831.1331.544,511,506
Trading Center