$28.93 +0.10 (%) Maxim Integrated Products Inc - NASDAQ

Nov. 21, 2014 | 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
2/7/201429.6329.7429.3829.642,434,745
2/6/201429.5629.6229.3929.441,970,491
2/5/201429.3329.5629.1029.452,223,603
2/4/201430.0030.1329.3229.483,266,205
2/3/201430.0430.3429.7729.865,208,669
1/31/201430.0430.3629.8130.264,752,120
1/30/201430.0030.2529.6230.183,746,114
1/29/201429.7630.1229.4729.674,434,241
1/28/201429.3430.0929.0029.927,564,988
1/27/201429.4029.4028.5828.593,848,246
1/24/201429.6230.2029.0129.206,753,261
1/23/201428.7128.8828.5028.883,508,864
1/22/201428.7829.0528.5928.872,989,255
1/21/201428.8028.8928.5928.703,086,569
1/17/201428.4528.9028.4528.553,290,606
1/16/201428.2028.5327.7228.516,087,000
1/15/201428.3728.6428.2428.425,248,426
1/14/201428.0828.5728.0828.243,638,072
1/13/201428.2728.4327.9227.962,888,327
1/10/201428.1128.5428.1028.153,927,602
1/9/201428.8128.9428.4428.442,148,912
1/8/201428.8929.0428.7828.782,094,899
1/7/201428.9929.0628.7528.783,163,918
1/6/201428.8428.9928.4928.964,692,284
1/3/201428.5028.8628.0428.736,138,177
1/2/201427.7027.9427.5927.863,148,856
12/31/201328.0828.1127.7927.902,782,802
12/30/201328.0928.3727.7727.913,035,039
12/27/201328.1028.2128.0228.101,812,492
12/26/201328.3828.4028.0428.151,208,691
12/24/201328.2928.4428.2928.31986,357
12/23/201328.5228.5328.1928.201,847,511
12/20/201327.9128.3627.8728.326,010,118
12/19/201328.3828.4127.7027.933,888,516
12/18/201328.1128.4827.6228.413,848,977
12/17/201328.0328.1127.7027.963,315,871
12/16/201327.9228.2727.8827.913,307,475
12/13/201327.6527.7527.4027.742,680,705
12/12/201327.9128.0327.5027.602,271,426
12/11/201328.2228.4227.8627.922,157,865
12/10/201328.2128.3828.0828.261,098,672
12/9/201328.5028.5828.2328.281,316,218
12/6/201328.2228.5128.2228.463,175,962
12/5/201328.1428.2727.9328.042,506,014
12/4/201328.3928.5028.1128.232,073,393
12/3/201328.1828.5928.1828.443,091,486
12/2/201328.6528.6728.1828.221,967,677
11/29/201328.1528.6728.1528.481,478,343
11/27/201328.4028.5728.2228.542,413,311
11/26/201328.4728.5928.3328.413,006,020
11/25/201328.6228.6228.2428.403,369,055
11/22/201328.4928.5628.3128.392,381,503
11/21/201328.4028.5428.3028.482,015,949
11/20/201328.7828.8028.2228.262,435,255
11/19/201328.9829.0528.5528.662,262,201
11/18/201329.4129.5529.1229.193,200,576
11/15/201329.4929.5929.1829.192,083,302
11/14/201329.3029.4329.2229.373,764,958
11/13/201328.9629.4128.9429.352,701,606
11/12/201329.0829.2128.9329.112,595,698
11/11/201329.0129.4228.8229.143,230,389
11/8/201328.4928.9828.4028.873,105,318
11/7/201329.4329.4328.4428.504,243,779
11/6/201329.0229.2528.9129.252,695,356
11/5/201329.2029.4328.7829.1911,160,150
11/4/201329.4129.4729.1629.312,076,446
11/1/201329.8729.8729.1929.377,449,390
10/31/201329.3429.7629.2929.702,448,151
10/30/201329.7029.7929.3329.422,304,221
10/29/201329.6129.9129.2329.554,414,069
10/28/201330.0630.2529.5329.553,816,256
10/25/201331.0031.4030.0330.108,324,015
10/24/201328.9729.2428.8229.054,203,699
10/23/201329.3329.5728.7528.923,237,774
10/22/201330.0930.2029.6929.842,727,677
10/21/201330.1630.3229.8829.921,882,227
10/18/201329.7430.0029.5729.971,531,197
10/17/201329.3129.8528.8629.652,961,959
10/16/201329.7429.9929.7029.931,213,895
10/15/201330.0530.0829.6229.691,575,797
10/14/201329.4830.1129.4830.08997,419
10/11/201329.5629.9829.3829.742,054,920
10/10/201329.7629.7629.2029.552,615,227
10/9/201329.4929.5729.0329.221,575,822
10/8/201329.8629.9929.2529.422,701,617
10/7/201329.8630.1429.6329.881,129,272
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center