MAXIM INTEGRATED PRODUCTS $31.61

up +0.32


17/5/2013 05:17 PM  |  NASDAQ : MXIM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MXIM historical data

Date Open High Low Close Volume
12/21/2012 28.88 29.59 28.88 29.42 50465
12/20/2012 29.86 30.05 29.29 29.55 44674
12/19/2012 30.06 30.74 30.02 30.06 30105
12/18/2012 29.71 30.01 29.60 29.88 18454
12/17/2012 29.60 29.90 29.30 29.58 19835
12/14/2012 29.12 29.89 29.05 29.56 27669
12/13/2012 30.12 30.12 29.26 29.37 28596
12/12/2012 30.21 30.43 30.04 30.09 20377
12/11/2012 29.82 30.28 29.79 30.22 32056
12/10/2012 29.45 29.89 29.36 29.79 24376
12/7/2012 29.64 30.00 29.00 29.48 26662
12/6/2012 29.20 29.70 29.13 29.63 27056
12/5/2012 28.79 29.20 28.71 29.20 23431
12/4/2012 28.71 29.04 28.56 28.95 24209
12/3/2012 29.11 29.28 28.51 28.63 29573
11/30/2012 29.27 29.60 29.15 29.19 31252
11/29/2012 28.97 29.57 28.85 29.40 38768
11/28/2012 28.11 28.89 28.03 28.85 25642
11/27/2012 28.20 28.58 28.17 28.30 15881
11/26/2012 28.00 28.49 27.96 28.30 17368
11/23/2012 27.86 28.33 27.60 28.18 9264
11/21/2012 27.43 27.77 27.40 27.66 21683
11/20/2012 27.36 27.44 27.17 27.44 25200
11/19/2012 27.05 27.47 27.02 27.45 23413
11/16/2012 27.29 27.38 26.75 27.02 33595
11/15/2012 27.86 27.93 27.32 27.42 19038
11/14/2012 28.45 28.45 27.81 27.88 18086
11/13/2012 28.37 28.70 28.21 28.30 12558
11/12/2012 28.55 28.66 28.23 28.49 9949
11/9/2012 28.64 28.84 28.38 28.39 25767
11/8/2012 29.09 29.09 28.65 28.68 21323
11/7/2012 29.21 29.35 28.49 28.60 26892
11/6/2012 28.69 29.58 28.62 29.39 34395
11/5/2012 28.06 28.86 27.94 28.72 18266
11/2/2012 28.48 28.60 28.05 28.08 20230
11/1/2012 27.39 28.52 27.29 28.52 23432
10/31/2012 27.80 27.85 27.50 27.53 22061
10/26/2012 26.73 28.13 26.50 27.77 37381
10/25/2012 26.49 26.75 26.34 26.49 21436
10/24/2012 26.89 27.00 26.26 26.28 16539
10/23/2012 26.38 26.81 26.13 26.72 16625
10/22/2012 26.73 26.95 26.47 26.63 18716
10/19/2012 27.37 27.37 26.60 26.64 25826
10/18/2012 27.58 27.59 27.25 27.39 17515
10/17/2012 27.42 27.81 27.07 27.65 12858
10/16/2012 27.00 27.76 26.96 27.68 18550
10/15/2012 26.69 27.10 26.69 26.96 17107
10/12/2012 26.80 26.95 26.70 26.73 15595
10/11/2012 27.02 27.08 26.75 26.87 13293
10/10/2012 27.29 27.35 26.66 26.72 31895
10/9/2012 27.69 27.82 27.22 27.39 35899
10/8/2012 27.75 28.09 27.66 27.81 22613
10/5/2012 27.58 28.06 27.50 27.79 22912
10/4/2012 27.41 27.54 27.26 27.48 13902
10/3/2012 27.32 27.61 27.27 27.33 19599
10/2/2012 27.21 27.40 26.95 27.22 23461
10/1/2012 26.68 27.34 26.57 27.20 40765
9/28/2012 26.90 26.90 26.32 26.62 22045
9/27/2012 26.69 27.06 26.39 27.03 50022
9/26/2012 26.19 26.26 25.54 26.09 27708
9/25/2012 26.69 26.80 26.09 26.16 21514
9/24/2012 26.87 27.01 26.41 26.46 23524
9/21/2012 27.05 27.25 26.95 27.04 32116
9/20/2012 27.38 27.47 26.78 26.93 32032
9/19/2012 27.47 27.71 27.34 27.51 17144
9/18/2012 27.44 27.67 27.37 27.58 16053
9/17/2012 28.05 28.11 27.48 27.65 34649
9/14/2012 27.51 28.30 27.48 28.17 32041
9/13/2012 27.11 27.47 26.86 27.39 23458
9/12/2012 27.39 27.59 26.99 27.15 25448
9/11/2012 27.40 27.62 27.29 27.35 19560
9/10/2012 27.93 27.96 27.38 27.40 17239
9/7/2012 27.96 28.10 27.89 27.97 21792
9/6/2012 27.16 28.22 27.16 28.10 32705
9/5/2012 27.22 27.31 27.06 27.08 34006
9/4/2012 27.05 27.39 26.86 27.32 23960
8/31/2012 27.10 27.29 26.72 27.14 22730
8/30/2012 26.94 27.13 26.82 26.95 18799
8/29/2012 26.96 27.38 26.89 27.12 27761
8/28/2012 27.11 27.27 26.84 26.85 38154
8/27/2012 26.63 27.67 26.59 27.07 38108
8/24/2012 27.98 28.34 27.93 28.16 27946
8/23/2012 27.88 28.09 27.67 27.99 20257
8/22/2012 28.04 28.25 27.74 27.93 25169
8/21/2012 28.28 28.52 28.05 28.25 19546
8/20/2012 28.54 28.60 28.06 28.31 19882
8/17/2012 28.87 28.87 28.47 28.80 19800
8/16/2012 28.46 28.96 28.46 28.80 17098
8/15/2012 28.33 28.72 28.33 28.46 19191
8/14/2012 28.50 28.69 28.39 28.53 22164
8/13/2012 28.35 28.46 28.03 28.33 22217
8/10/2012 28.21 28.56 28.21 28.50 16680
8/9/2012 28.13 28.48 28.13 28.42 18256
8/8/2012 28.17 28.44 28.01 28.32 17446
8/7/2012 27.68 28.36 27.68 28.21 26118
8/6/2012 27.58 27.80 27.55 27.59 15713
8/3/2012 27.51 27.75 27.31 27.55 23701
8/2/2012 27.06 27.50 26.94 27.16 36604
8/1/2012 27.27 27.51 27.02 27.17 42932
7/31/2012 26.97 27.50 26.95 27.23 24764
Marketplace
Trading Center