Maxim Integrated Products Inc $30.96

down -0.46


19/9/2014 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
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
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
Trading Center