$26.26 0.00 (%) Maxim Integrated Products Inc - NASDAQ

Oct. 17, 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
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
5/14/201332.0232.1431.6531.752,205,065
5/13/201332.2232.2931.8931.921,364,401
5/10/201331.9332.3431.7032.323,253,849
5/9/201331.8331.8431.4731.752,718,102
5/8/201331.6831.8231.5431.812,298,941
5/7/201331.6531.8331.4031.631,770,637
5/6/201331.4631.9731.4531.691,690,400
5/3/201331.0531.5030.8931.362,991,113
5/2/201330.6330.8230.5130.592,232,413
5/1/201330.9931.1930.4430.502,157,497
4/30/201330.8130.9930.5230.932,699,729
4/29/201330.6730.9730.4230.712,663,477
4/26/201331.5031.5030.2730.677,809,373
4/25/201332.7533.1132.7132.923,162,248
4/24/201332.8433.0932.6032.702,099,757
4/23/201332.2332.8132.0632.772,908,180
4/22/201331.3731.9430.9531.872,275,895
4/19/201330.9131.4630.6331.252,070,134
4/18/201331.6631.7630.9130.952,755,661
4/17/201332.2432.2730.9431.413,085,487
4/16/201331.9732.7331.8632.691,962,118
4/15/201332.1032.3931.6731.741,837,123
4/12/201332.4232.4432.0532.251,770,954
4/11/201332.1932.7832.1932.461,710,774
4/10/201332.1432.4932.0832.381,713,530
4/9/201331.6032.2231.6032.102,854,875
4/8/201331.3131.6031.0731.542,157,208
4/5/201330.9431.3230.5231.252,055,301
4/4/201331.2431.5131.0431.431,711,226
4/3/201331.7131.7330.9631.192,216,112
4/2/201332.0932.0931.4631.602,547,028
4/1/201332.6532.7131.8531.982,424,962
3/28/201332.1432.7532.1032.642,860,017
3/27/201331.8432.2431.7832.152,183,798
3/26/201331.9732.2531.9532.171,798,013
3/25/201331.9732.0231.5131.791,738,328
3/22/201331.8132.1331.6931.771,810,748
3/21/201331.9032.2331.5331.591,904,805
3/20/201332.3832.4732.1032.301,737,826
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center