MAXIM INTEGRATED PRODUCTS $30.08

down -0.12


23/5/2013 01:23 PM  |  NASDAQ : MXIM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MXIM historical data

Date Open High Low Close Volume
8/2/2012 27.06 27.50 26.94 27.16 36604
8/1/2012 27.27 27.51 27.02 27.17 42932
7/31/2012 26.97 27.50 26.95 27.23 24764
7/30/2012 27.20 27.50 26.99 27.10 40629
7/27/2012 26.30 27.15 26.11 27.01 37564
7/26/2012 25.95 26.28 25.70 26.01 25072
7/25/2012 24.91 25.84 24.85 25.54 26465
7/24/2012 25.08 25.19 24.72 25.00 29331
7/23/2012 24.77 25.28 24.43 25.11 25406
7/20/2012 25.74 25.83 25.26 25.30 25738
7/19/2012 25.45 25.89 25.22 25.67 27624
7/18/2012 24.06 25.39 24.03 25.27 28842
7/17/2012 24.15 24.26 23.55 24.12 23189
7/16/2012 24.38 24.45 23.97 24.07 17263
7/13/2012 24.14 24.56 24.10 24.51 11572
7/12/2012 24.35 24.41 24.00 24.14 17567
7/11/2012 24.77 24.91 24.49 24.61 16915
7/10/2012 24.89 25.18 24.63 24.82 23043
7/9/2012 25.18 25.27 24.78 24.90 10841
7/6/2012 26.02 26.12 24.95 25.15 23199
7/5/2012 25.73 26.25 25.51 26.10 19408
7/3/2012 25.53 25.78 25.51 25.77 7514
7/2/2012 25.48 25.77 25.33 25.49 16184
6/29/2012 25.37 25.64 25.33 25.64 28623
6/28/2012 24.70 24.95 24.55 24.91 24653
6/27/2012 24.76 25.16 24.42 24.95 18227
6/26/2012 24.49 24.73 24.27 24.64 24261
6/25/2012 25.01 25.18 24.45 24.50 18284
6/22/2012 25.33 25.37 25.12 25.27 57233
6/21/2012 25.70 25.75 25.10 25.16 55322
6/20/2012 26.13 26.23 25.54 25.67 76021
6/19/2012 26.30 26.53 26.01 26.07 37737
6/18/2012 25.74 26.37 25.66 26.21 22550
6/15/2012 25.79 26.01 25.78 25.79 29270
6/14/2012 26.20 26.20 25.67 25.92 32080
6/13/2012 26.18 26.61 25.94 26.22 23697
6/12/2012 25.70 26.37 25.70 26.33 28966
6/11/2012 26.02 26.15 25.58 25.60 23237
6/8/2012 25.54 25.96 25.50 25.92 14462
6/7/2012 26.10 26.44 25.68 25.70 28005
6/6/2012 25.20 26.00 25.15 25.91 49849
6/5/2012 24.43 25.20 24.43 25.06 32939
6/4/2012 24.41 24.68 24.15 24.50 39552
6/1/2012 24.68 24.88 24.37 24.41 19469
5/31/2012 25.49 25.49 25.00 25.16 29381
5/30/2012 25.45 25.51 25.19 25.41 26434
5/29/2012 25.45 25.76 25.30 25.71 22678
5/25/2012 25.18 25.58 25.18 25.52 13698
5/24/2012 25.27 25.43 24.98 25.23 18355
5/23/2012 25.03 25.37 24.93 25.30 39000
5/22/2012 25.65 25.65 25.12 25.24 31597
5/21/2012 25.01 25.71 24.93 25.54 32005
5/18/2012 25.68 25.78 25.04 25.14 30677
5/17/2012 26.27 26.40 25.66 25.66 24164
5/16/2012 26.69 27.05 26.53 26.56 23496
5/15/2012 26.57 27.10 26.53 26.69 24120
5/14/2012 26.63 26.71 26.40 26.61 35587
5/11/2012 26.85 27.23 26.76 26.85 28912
5/10/2012 27.12 27.29 26.68 26.86 28000
5/9/2012 27.10 27.30 26.69 27.06 23047
5/8/2012 27.18 27.42 26.81 27.32 23578
5/7/2012 27.35 27.71 27.31 27.44 21167
5/4/2012 27.94 28.18 27.54 27.55 38150
5/3/2012 29.21 29.21 28.12 28.22 26236
5/2/2012 28.88 29.25 28.73 29.13 33885
5/1/2012 29.56 29.71 28.99 29.00 41625
4/30/2012 29.98 30.00 29.33 29.58 31400
4/27/2012 28.91 29.95 28.53 29.86 58200
4/26/2012 27.22 27.83 27.21 27.60 29237
4/25/2012 27.05 27.33 26.97 27.33 17418
4/24/2012 27.13 27.19 26.68 26.73 23161
4/23/2012 26.83 27.08 26.59 27.00 21794
4/20/2012 27.83 27.95 27.06 27.17 26545
4/19/2012 28.09 28.40 27.46 27.74 25882
4/18/2012 27.74 28.18 27.65 28.09 26534
4/17/2012 27.55 28.03 27.43 27.93 27078
4/16/2012 27.33 27.59 27.06 27.39 42508
4/13/2012 27.60 27.75 27.23 27.26 15934
4/12/2012 27.34 27.96 27.34 27.77 21264
4/11/2012 27.34 27.61 27.10 27.26 38523
4/10/2012 27.84 28.03 27.16 27.19 29948
4/9/2012 27.66 27.94 27.46 27.78 16361
4/5/2012 27.78 28.04 27.74 27.96 16111
4/4/2012 27.96 27.99 27.56 27.81 25322
4/3/2012 28.29 28.66 28.09 28.25 24383
4/2/2012 28.38 28.48 28.02 28.38 17867
3/30/2012 28.74 28.76 28.24 28.59 29976
3/29/2012 28.26 28.57 28.00 28.51 17232
3/28/2012 28.85 28.85 28.14 28.36 25119
3/27/2012 29.13 29.23 28.83 28.88 24926
3/26/2012 28.88 29.25 28.72 29.19 18681
3/23/2012 28.41 28.62 28.27 28.62 9068
3/22/2012 28.40 28.65 28.25 28.49 15355
3/21/2012 28.73 28.82 28.40 28.51 14212
3/20/2012 28.82 28.82 28.43 28.55 22480
3/19/2012 28.51 28.93 28.43 28.87 15839
3/16/2012 28.59 28.88 28.55 28.62 18728
3/15/2012 28.45 28.89 28.41 28.67 21400
3/14/2012 28.22 28.71 28.05 28.45 26823
3/13/2012 28.00 28.26 27.87 28.26 13856
Marketplace
Trading Center