MAXIM INTEGRATED PRODUCTS $31.61

up +0.32


17/5/2013 05:17 PM  |  NASDAQ : MXIM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MXIM historical data

Date Open High Low Close Volume
3/7/2012 27.27 27.69 27.16 27.57 20902
3/6/2012 26.95 27.32 26.93 27.24 17984
3/5/2012 27.68 27.68 26.93 27.11 22297
3/2/2012 27.93 28.15 27.63 27.69 13021
3/1/2012 28.07 28.11 27.76 27.88 15510
2/29/2012 28.42 28.49 27.86 27.89 19803
2/28/2012 28.28 28.59 28.18 28.34 15439
2/27/2012 28.16 28.51 27.87 28.29 20713
2/24/2012 28.26 28.46 28.12 28.37 20004
2/23/2012 28.08 28.33 27.90 28.21 20011
2/22/2012 27.72 28.24 27.72 28.12 29051
2/21/2012 28.28 28.31 27.62 27.69 19674
2/17/2012 28.49 28.64 28.17 28.23 22572
2/16/2012 27.70 28.75 27.69 28.64 38739
2/15/2012 27.56 27.89 27.37 27.66 29696
2/14/2012 27.22 27.51 27.22 27.49 24759
2/13/2012 27.42 27.56 26.91 27.36 13534
2/10/2012 27.58 27.60 27.07 27.19 19483
2/9/2012 27.68 27.79 27.33 27.76 23127
2/8/2012 27.20 27.58 27.16 27.49 18692
2/7/2012 27.16 27.32 26.95 27.22 21376
2/6/2012 27.56 27.62 27.15 27.28 21131
2/3/2012 27.40 27.88 27.26 27.74 39726
2/2/2012 27.35 27.43 27.08 27.17 26567
2/1/2012 27.18 27.45 26.95 27.25 36507
1/31/2012 27.24 27.47 26.66 26.84 24920
1/30/2012 27.16 27.24 26.70 27.13 29443
1/27/2012 27.35 27.90 27.05 27.39 42837
1/26/2012 27.69 27.96 27.26 27.37 43772
1/25/2012 27.88 27.88 27.20 27.56 32902
1/24/2012 27.65 27.87 27.53 27.80 28420
1/23/2012 27.85 27.93 27.52 27.72 28233
1/20/2012 27.75 27.86 27.58 27.83 29947
1/19/2012 27.63 27.86 27.38 27.68 34065
1/18/2012 26.93 27.63 26.77 27.56 97017
1/17/2012 25.97 26.14 25.88 25.97 22385
1/13/2012 26.24 26.34 25.70 25.95 21365
1/12/2012 26.25 26.39 26.22 26.28 29179
1/11/2012 26.27 26.51 26.19 26.25 15055
1/10/2012 26.55 26.62 26.18 26.31 29422
1/9/2012 26.26 26.49 26.13 26.40 22046
1/6/2012 26.13 26.25 25.89 26.09 23113
1/5/2012 25.98 26.17 25.81 26.16 27268
1/4/2012 26.33 26.34 25.93 26.05 23734
1/3/2012 26.54 26.89 26.30 26.33 24032
12/30/2011 26.22 26.39 26.04 26.04 10060
12/29/2011 26.14 26.35 26.02 26.23 11393
12/28/2011 26.45 26.45 26.01 26.04 12479
12/27/2011 26.44 26.57 26.33 26.41 9856
12/23/2011 26.46 26.50 26.19 26.44 9024
12/22/2011 25.87 26.39 25.86 26.30 16070
12/21/2011 25.86 26.03 25.39 25.80 20202
12/20/2011 25.37 25.96 25.37 25.90 29292
12/19/2011 25.32 25.34 24.86 24.90 23432
12/16/2011 25.26 25.50 24.85 25.04 40770
12/15/2011 25.30 25.43 25.03 25.15 18619
12/14/2011 25.26 25.42 24.85 25.07 31350
12/13/2011 25.74 26.25 25.05 25.20 33651
12/12/2011 25.38 25.41 24.98 25.34 28673
12/9/2011 25.22 25.72 24.90 25.61 25282
12/8/2011 25.46 25.90 25.29 25.32 24162
12/7/2011 25.72 25.90 25.36 25.64 26426
12/6/2011 25.99 26.09 25.83 25.95 17756
12/5/2011 26.09 26.25 25.75 25.83 16184
12/2/2011 25.79 26.06 25.65 25.73 21656
12/1/2011 25.56 25.73 25.28 25.65 20571
11/30/2011 24.97 25.66 24.70 25.65 35777
11/29/2011 24.41 24.66 24.27 24.30 18384
11/28/2011 24.29 24.65 24.27 24.44 23224
11/25/2011 24.04 24.31 23.86 23.92 8861
11/23/2011 24.10 24.39 24.05 24.16 20869
11/22/2011 25.21 25.31 24.54 24.59 41662
11/21/2011 25.50 25.59 24.96 25.19 28645
11/18/2011 25.83 26.10 25.55 25.89 24640
11/17/2011 26.95 26.99 25.64 25.76 30269
11/16/2011 27.00 27.46 26.83 26.87 23757
11/15/2011 26.39 27.26 26.37 27.01 28026
11/14/2011 26.70 26.93 26.40 26.49 16940
11/11/2011 26.10 26.93 26.10 26.75 15937
11/10/2011 26.18 26.19 25.73 26.07 29755
11/9/2011 26.51 26.62 25.82 25.89 22295
11/8/2011 26.68 27.10 26.42 27.08 22844
11/7/2011 26.75 26.87 26.31 26.50 27194
11/4/2011 26.33 26.91 26.31 26.87 17810
11/3/2011 25.89 26.54 25.58 26.49 18417
11/2/2011 25.82 25.86 25.41 25.63 17370
11/1/2011 25.63 25.83 25.34 25.57 22919
10/31/2011 26.23 26.54 26.16 26.16 19619
10/28/2011 26.61 26.65 26.40 26.55 17505
10/27/2011 26.52 27.04 26.52 26.65 42757
10/26/2011 26.15 26.30 25.63 26.22 26896
10/25/2011 25.62 26.34 25.62 25.91 30690
10/24/2011 25.29 26.10 25.28 25.85 35516
10/21/2011 25.25 25.60 24.63 25.30 63125
10/20/2011 24.66 25.24 24.60 24.97 30573
10/19/2011 25.68 25.73 25.09 25.15 27682
10/18/2011 25.60 25.94 25.25 25.82 26610
10/17/2011 25.67 25.73 25.29 25.54 32275
10/14/2011 25.41 25.67 25.01 25.67 36402
10/13/2011 24.29 25.39 24.20 25.14 42818
Marketplace
Trading Center