Maxim Integrated Products Inc $32.22

up +0.34


15/4/2014 08:10 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
1/30/201331.8032.0831.6431.742,137,500
1/29/201331.9132.0331.5431.883,695,180
1/28/201331.6332.4131.5432.203,138,930
1/25/201331.0531.8531.0031.633,617,690
1/24/201330.6731.4130.3730.992,600,500
1/23/201330.6930.9930.6030.952,361,590
1/22/201330.3430.8330.3430.632,157,150
1/18/201330.3130.6230.2530.532,258,390
1/17/201330.3430.9130.2930.672,546,370
1/16/201329.3730.4829.3330.244,251,630
1/15/201329.3029.4129.0629.333,123,570
1/14/201328.6929.3228.6829.156,054,310
1/11/201330.0530.1329.5129.614,284,300
1/10/201330.1030.1029.5229.643,028,000
1/9/201329.6829.8729.4429.861,951,370
1/8/201329.8229.9229.5829.592,415,580
1/7/201329.6930.0629.6629.941,868,440
1/4/201330.4130.4829.7429.803,090,830
1/3/201330.5230.8330.2630.361,954,750
1/2/201330.1130.6930.0130.692,994,440
12/31/201228.9029.4028.7929.401,550,360
12/28/201228.9329.3228.9028.931,233,570
12/27/201229.4229.5328.8529.221,721,780
12/26/201229.5629.6929.3329.511,238,760
12/24/201229.4529.5529.0229.49670,076
12/21/201228.8829.5928.8829.425,046,430
12/20/201229.8630.0529.2929.554,467,350
12/19/201230.0630.7430.0230.063,010,420
12/18/201229.7130.0129.6029.881,845,370
12/17/201229.6029.9029.3029.581,983,490
12/14/201229.1229.8929.0529.562,766,870
12/13/201230.1230.1229.2629.372,859,580
12/12/201230.2130.4330.0430.092,037,690
12/11/201229.8230.2829.7930.223,211,590
12/10/201229.4529.8929.3629.792,437,560
12/7/201229.6430.0029.0029.482,666,140
12/6/201229.2029.7029.1329.632,705,550
12/5/201228.7929.2028.7129.202,343,100
12/4/201228.7129.0428.5628.952,420,830
12/3/201229.1129.2828.5128.632,957,200
11/30/201229.2729.6029.1529.193,125,260
11/29/201228.9729.5728.8529.403,876,800
11/28/201228.1128.8928.0328.852,564,140
11/27/201228.2028.5828.1728.301,588,060
11/26/201228.0028.4927.9628.301,736,780
11/23/201227.8628.3327.6028.18926,402
11/21/201227.4327.7727.4027.662,168,250
11/20/201227.3627.4427.1727.442,519,960
11/19/201227.0527.4727.0227.452,341,280
11/16/201227.2927.3826.7527.023,359,450
11/15/201227.8627.9327.3227.421,903,720
11/14/201228.4528.4527.8127.881,808,580
11/13/201228.3728.7028.2128.301,255,710
11/12/201228.5528.6628.2328.49994,882
11/9/201228.6428.8428.3828.392,576,620
11/8/201229.0929.0928.6528.682,132,240
11/7/201229.2129.3528.4928.602,689,150
11/6/201228.6929.5828.6229.393,439,500
11/5/201228.0628.8627.9428.721,826,890
11/2/201228.4828.6028.0528.082,022,920
11/1/201227.3928.5227.2928.522,343,100
10/31/201227.8027.8527.5027.532,206,090
10/26/201226.7328.1326.5027.773,738,030
10/25/201226.4926.7526.3426.492,143,540
10/24/201226.8927.0026.2626.281,653,870
10/23/201226.3826.8126.1326.721,662,450
10/22/201226.7326.9526.4726.631,871,530
10/19/201227.3727.3726.6026.642,582,550
10/18/201227.5827.5927.2527.391,751,470
10/17/201227.4227.8127.0727.651,285,750
10/16/201227.0027.7626.9627.681,854,950
10/15/201226.6927.1026.6926.961,710,670
10/12/201226.8026.9526.7026.731,559,460
10/11/201227.0227.0826.7526.871,329,200
10/10/201227.2927.3526.6626.723,189,410
10/9/201227.6927.8227.2227.393,589,870
10/8/201227.7528.0927.6627.812,261,300
10/5/201227.5828.0627.5027.792,291,180
10/4/201227.4127.5427.2627.481,390,160
10/3/201227.3227.6127.2727.331,959,870
10/2/201227.2127.4026.9527.222,346,010
10/1/201226.6827.3426.5727.204,076,400
9/28/201226.9026.9026.3226.622,204,410
9/27/201226.6927.0626.3927.035,002,200
9/26/201226.1926.2625.5426.092,770,750
9/25/201226.6926.8026.0926.162,151,340
9/24/201226.8727.0126.4126.462,352,320
9/21/201227.0527.2526.9527.043,211,550
9/20/201227.3827.4726.7826.933,203,180
9/19/201227.4727.7127.3427.511,714,390
9/18/201227.4427.6727.3727.581,605,230
9/17/201228.0528.1127.4827.653,464,810
9/14/201227.5128.3027.4828.173,204,060
9/13/201227.1127.4726.8627.392,345,730
9/12/201227.3927.5926.9927.152,544,780
9/11/201227.4027.6227.2927.351,955,990
9/10/201227.9327.9627.3827.401,723,810
9/7/201227.9628.1027.8927.972,179,140
9/6/201227.1628.2227.1628.103,270,430
9/5/201227.2227.3127.0627.083,400,550
Trading Center