Maxim Integrated Products Inc $29.31

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
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
3/19/201332.4532.6031.8832.142,912,705
3/18/201332.3632.5631.9732.402,762,719
3/15/201333.1433.2432.6232.853,329,490
3/14/201332.9233.6732.9233.313,792,698
3/13/201332.3232.9532.1632.932,643,653
3/12/201331.9932.5031.8732.412,464,329
3/11/201331.6332.2031.6332.131,900,745
3/8/201332.0932.1631.5131.821,792,806
3/7/201331.9832.2731.7031.891,994,847
3/6/201332.0132.1531.6031.802,130,522
3/5/201331.3832.0231.3832.002,326,476
3/4/201330.9431.3930.7831.143,087,399
3/1/201331.1431.3230.5831.002,785,571
2/28/201331.4131.6431.0331.202,304,176
2/27/201330.9631.6130.9331.421,569,486
2/26/201331.0031.0930.6831.021,937,273
2/25/201331.4031.6330.8030.822,171,674
2/22/201331.5231.7131.1131.362,840,992
2/21/201331.7031.7030.9431.243,142,380
2/20/201332.7432.8531.7331.773,569,166
2/19/201332.0632.8432.0632.772,027,198
2/15/201332.6932.7031.9632.272,510,648
2/14/201332.4233.0732.3232.943,002,642
2/13/201332.4632.5832.1232.502,352,140
2/12/201332.1232.4532.0732.442,072,265
2/11/201332.2332.2731.9632.211,797,593
2/8/201331.7032.3931.6532.313,437,525
2/7/201331.5131.6331.2531.513,625,811
2/6/201331.2931.6631.2931.613,637,122
2/5/201331.2031.9131.1731.553,329,036
2/4/201331.4931.7331.1731.183,194,294
2/1/201331.7431.8931.6231.673,845,061
1/31/201331.7232.1931.3531.456,365,284
1/30/201331.8032.0831.6431.742,137,501
1/29/201331.9132.0331.5431.883,695,175
1/28/201331.6332.4131.5432.203,138,926
1/25/201331.0531.8531.0031.633,617,687
1/24/201330.6731.4130.3730.992,600,495
1/23/201330.6930.9930.6030.952,361,591
1/22/201330.3430.8330.3430.632,157,149
1/18/201330.3130.6230.2530.532,258,390
1/17/201330.3430.9130.2930.672,546,367
1/16/201329.3730.4829.3330.244,251,633
1/15/201329.3029.4129.0629.333,123,570
1/14/201328.6929.3228.6829.156,054,311
1/11/201330.0530.1329.5129.614,284,299
1/10/201330.1030.1029.5229.643,028,000
1/9/201329.6829.8729.4429.861,951,371
1/8/201329.8229.9229.5829.592,415,578
1/7/201329.6930.0629.6629.941,868,440
1/4/201330.4130.4829.7429.803,090,832
1/3/201330.5230.8330.2630.361,954,746
1/2/201330.1130.6930.0130.692,994,440
12/31/201228.9029.4028.7929.401,550,361
12/28/201228.9329.3228.9028.931,233,570
Trading Center