$39.00 -0.25 (%) Maxim Integrated Products Inc - NASDAQ

Sep. 23, 2016 | 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
12/8/201537.4237.4636.4036.602,376,873
12/7/201537.9138.1337.2937.662,179,322
12/4/201536.3238.2036.2338.153,606,763
12/3/201539.0039.0036.7136.945,396,170
12/2/201538.5338.8938.4538.692,782,894
12/1/201539.1539.2938.5338.692,199,024
11/30/201539.1439.1938.4338.772,852,819
11/27/201538.7839.2038.6239.16619,118
11/25/201538.6439.0738.4838.831,633,631
11/24/201538.3339.0238.2438.723,136,975
11/23/201539.6139.7738.4438.464,428,359
11/20/201539.9240.3539.3839.992,621,866
11/19/201539.2339.8339.0439.651,489,924
11/18/201539.0039.5838.8039.411,973,197
11/17/201538.5639.2438.5638.691,439,793
11/16/201538.4839.2438.4839.151,758,291
11/13/201539.2739.3538.7638.832,307,085
11/12/201539.3640.0139.2639.331,913,485
11/11/201539.4939.9939.4939.631,985,980
11/10/201539.6539.8139.1739.502,379,724
11/9/201540.6040.8640.0040.022,214,644
11/6/201540.2640.9740.2640.562,796,710
11/5/201540.9041.3640.5440.711,767,586
11/4/201541.4641.4640.9841.071,947,128
11/3/201541.2041.4340.7541.222,127,381
11/2/201540.7641.3640.4541.323,117,033
10/30/201540.5341.3940.4340.983,636,590
10/29/201541.2641.4440.2140.794,621,946
10/28/201538.0042.1837.9542.0110,494,181
10/27/201537.7038.4637.5538.452,139,606
10/26/201537.9038.2737.6138.152,317,385
10/23/201538.3238.7537.5637.955,265,718
10/22/201539.7740.0938.9639.125,366,233
10/21/201539.9240.1539.3439.444,211,629
10/20/201539.5840.1839.1439.545,224,923
10/19/201539.5039.8839.0039.634,239,580
10/16/201539.0040.0538.6339.745,935,778
10/15/201537.9439.8037.8738.9210,782,503
10/14/201534.8239.3934.7438.3310,245,299
10/13/201534.7034.9034.6134.712,083,262
10/12/201534.7835.0234.6734.861,725,836
10/9/201535.3035.4434.7234.742,016,648
10/8/201534.6935.4034.4635.312,864,064
10/7/201534.4734.9634.1834.812,095,570
10/6/201534.0834.4633.9334.271,833,104
10/5/201533.4534.1733.3134.081,453,748
10/2/201532.4033.2932.2033.292,067,707
10/1/201533.3033.4032.2332.672,353,621
9/30/201532.4733.4332.4733.402,184,458
9/29/201532.0632.2131.6832.131,667,988
9/28/201532.3032.4931.8932.001,864,012
9/25/201532.7232.9132.3132.512,167,356
9/24/201532.4432.6431.9332.421,900,045
9/23/201533.1333.3932.6332.642,502,985
9/22/201532.6133.3732.6033.123,062,409
9/21/201533.8834.0333.1133.122,553,149
9/18/201533.4933.9733.2733.523,807,756
9/17/201534.0934.5933.9434.071,360,881
9/16/201534.2434.2433.9534.221,735,617
9/15/201534.4834.7134.2334.241,869,248
9/14/201534.2834.4334.0434.351,756,241
9/11/201533.6234.1033.5834.022,909,050
9/10/201533.6734.1933.4733.802,576,564
9/9/201534.2034.3833.6033.692,191,510
9/8/201533.3834.0133.2333.972,708,718
9/4/201532.8033.2032.0032.991,857,680
9/3/201532.9533.4732.9533.291,883,320
9/2/201532.5932.9932.3232.952,791,224
9/1/201532.9433.2932.1832.232,865,052
8/31/201534.0034.0833.6033.672,785,132
8/28/201533.0034.1032.9334.103,536,444
8/27/201532.4333.4232.2133.393,411,140
8/26/201531.3032.4730.9932.433,945,704
8/25/201531.5432.0630.7130.712,688,797
8/24/201529.5932.0829.4730.744,538,666
8/21/201531.8832.2231.3831.493,229,247
8/20/201532.4432.6631.9432.003,235,690
8/19/201532.9033.3232.8532.911,769,277
8/18/201533.2033.4533.0633.131,907,367
8/17/201533.6333.8433.3133.832,116,565
8/14/201533.9133.9733.4333.671,415,877
8/13/201534.2934.5333.8333.852,667,086
8/12/201533.2934.6233.0834.423,539,382
8/11/201534.2934.5933.7433.752,724,543
8/10/201534.3334.8334.1434.641,891,808
8/7/201533.8034.2333.7634.201,523,173
8/6/201534.4334.4333.5433.872,060,584
8/5/201533.5434.5233.4334.302,465,445
8/4/201533.5733.7633.2333.562,079,938
8/3/201533.8133.9333.4333.632,281,827
7/31/201534.3334.4033.9634.042,594,666
7/30/201534.4534.7434.2134.412,456,384
7/29/201534.4634.7934.3234.481,991,467
7/28/201534.0234.9233.7934.463,833,135
7/27/201533.5834.0232.9633.854,884,516
7/24/201534.4335.7132.7533.579,798,585
7/23/201530.5731.1430.4830.733,685,461
7/22/201530.3430.4730.0530.234,211,349
7/21/201531.1131.5331.0231.272,934,440
7/20/201531.5431.5431.1131.133,863,957
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center