$34.10 +0.71 (%) Maxim Integrated Products Inc - NASDAQ

Aug. 28, 2015 | 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
4/8/201534.9635.1534.6435.001,787,423
4/7/201535.0535.2234.8134.821,174,725
4/6/201534.8035.1534.4734.971,544,657
4/2/201535.1935.2434.6834.821,897,301
4/1/201535.0135.0934.1434.964,215,463
3/31/201535.1635.2434.7334.812,732,519
3/30/201534.8035.0334.4034.982,803,234
3/27/201534.1234.8533.9334.642,264,802
3/26/201533.4133.9933.1533.902,664,444
3/25/201535.7435.8433.6833.904,882,548
3/24/201535.9936.1035.4435.462,142,080
3/23/201536.2836.3736.0336.051,958,938
3/20/201536.1736.3735.9836.192,748,662
3/19/201535.9636.0735.7135.791,859,592
3/18/201536.0336.3635.7036.053,647,709
3/17/201535.8436.2435.6336.232,337,699
3/16/201535.3636.1735.3036.162,724,701
3/13/201535.1935.2834.9235.251,954,366
3/12/201534.7335.2534.7135.161,788,557
3/11/201535.4935.7134.9635.062,275,494
3/10/201535.5335.7635.2035.213,015,376
3/9/201535.9736.3635.6935.743,142,151
3/6/201535.5636.0935.3435.674,201,776
3/5/201535.4435.9735.2735.612,602,340
3/4/201535.0135.5634.7735.393,300,227
3/3/201535.5735.6934.8035.094,227,878
3/2/201534.6035.6034.6035.573,805,986
2/27/201534.4734.6334.3034.402,305,930
2/26/201534.5634.7034.3934.501,826,430
2/25/201534.7634.8334.3734.481,219,924
2/24/201534.4634.8434.2334.771,292,856
2/23/201534.5634.6834.3034.47873,174
2/20/201534.4634.6134.2534.601,494,064
2/19/201534.4934.6534.3434.521,093,548
2/18/201534.3334.7634.2634.621,573,270
2/17/201534.4634.8834.3434.701,710,822
2/13/201534.7734.9434.3834.921,875,704
2/12/201534.7035.2034.3834.572,867,481
2/11/201534.4334.6334.3134.462,018,914
2/10/201534.0434.4033.6934.381,195,186
2/9/201533.7934.0533.5833.731,260,438
2/6/201534.1434.4533.9533.981,332,349
2/5/201534.0634.2233.9134.151,301,792
2/4/201534.0434.1033.7033.891,215,072
2/3/201532.9434.1332.9434.022,217,295
2/2/201533.1733.2632.5333.132,417,877
1/30/201533.6533.9633.0833.093,415,789
1/29/201533.7734.1533.5033.851,510,794
1/28/201533.9234.2733.4333.731,711,249
1/27/201533.4033.9333.3233.762,039,495
1/26/201533.2234.0633.0433.922,869,692
1/23/201533.8434.1933.1333.767,064,894
1/22/201532.7033.1132.2033.014,176,467
1/21/201532.3732.8832.2332.871,791,480
1/20/201532.1532.3831.9332.312,110,260
1/16/201531.6832.0531.6232.021,886,386
1/15/201532.3832.7031.6231.692,486,878
1/14/201532.9333.0331.9632.254,851,104
1/13/201533.0033.4232.1132.353,503,735
1/12/201532.9133.0832.4632.762,877,615
1/9/201532.5433.1432.3832.992,682,633
1/8/201531.8132.6131.7632.482,800,165
1/7/201531.3831.9431.0231.742,526,551
1/6/201531.2031.2630.7231.023,142,073
1/5/201531.7631.8031.1031.162,633,373
1/2/201531.9832.1431.2331.641,585,350
12/31/201431.4432.1031.1831.873,271,492
12/30/201431.3231.5431.2031.262,019,604
12/29/201431.6331.7831.4031.461,739,408
12/26/201432.0032.1631.5031.651,649,511
12/24/201431.7832.1031.6131.97981,854
12/23/201431.9432.0031.6231.662,345,899
12/22/201431.1831.7331.1431.722,019,498
12/19/201430.7731.2430.5931.1211,131,974
12/18/201431.1231.2830.8331.202,456,633
12/17/201430.4630.8730.2030.792,498,348
12/16/201430.6131.1930.2630.482,727,295
12/15/201430.8031.1830.4930.643,220,696
12/12/201430.5230.8230.4330.633,088,104
12/11/201430.9631.2330.7130.791,812,853
12/10/201430.8531.0630.4930.651,892,060
12/9/201430.8031.1730.6231.041,716,163
12/8/201431.3131.5630.8131.112,870,481
12/5/201431.0431.4930.9531.363,169,868
12/4/201431.1631.1730.4331.104,248,049
12/3/201429.8631.2229.8530.925,174,899
12/2/201429.2329.9128.8929.773,626,983
12/1/201429.5229.6429.0229.142,129,316
11/28/201429.6729.6729.3229.571,022,486
11/26/201428.9929.7228.9729.683,239,561
11/25/201428.9829.3228.8728.972,000,536
11/24/201428.7529.0628.4829.051,938,838
11/21/201429.3129.3828.8028.931,812,565
11/20/201428.7629.0328.5528.831,438,589
11/19/201429.2129.4028.5828.783,056,282
11/18/201428.9429.3428.7229.321,705,427
11/17/201429.3829.5529.0429.371,677,330
11/14/201429.3829.6529.0529.571,254,147
11/13/201429.5729.7729.2129.301,660,468
11/12/201429.4129.5829.3329.45966,069
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!