$28.74 +1.08 (%) Maxim Integrated Products Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
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
12/27/201229.4229.5328.8529.221,721,783
12/26/201229.5629.6929.3329.511,238,758
12/24/201229.4529.5529.0229.49670,076
12/21/201228.8829.5928.8829.425,046,430
12/20/201229.8630.0529.2929.554,467,354
12/19/201230.0630.7430.0230.063,010,417
12/18/201229.7130.0129.6029.881,845,372
12/17/201229.6029.9029.3029.581,983,493
12/14/201229.1229.8929.0529.562,766,873
12/13/201230.1230.1229.2629.372,859,577
12/12/201230.2130.4330.0430.092,037,694
12/11/201229.8230.2829.7930.223,211,592
12/10/201229.4529.8929.3629.792,437,564
12/7/201229.6430.0029.0029.482,666,142
12/6/201229.2029.7029.1329.632,705,546
12/5/201228.7929.2028.7129.202,343,101
12/4/201228.7129.0428.5628.952,420,828
12/3/201229.1129.2828.5128.632,957,203
11/30/201229.2729.6029.1529.193,125,260
11/29/201228.9729.5728.8529.403,876,797
11/28/201228.1128.8928.0328.852,564,135
11/27/201228.2028.5828.1728.301,588,062
11/26/201228.0028.4927.9628.301,736,783
11/23/201227.8628.3327.6028.18926,402
11/21/201227.4327.7727.4027.662,168,253
11/20/201227.3627.4427.1727.442,519,957
11/19/201227.0527.4727.0227.452,341,285
11/16/201227.2927.3826.7527.023,359,449
11/15/201227.8627.9327.3227.421,903,718
11/14/201228.4528.4527.8127.881,808,580
11/13/201228.3728.7028.2128.301,255,706
11/12/201228.5528.6628.2328.49994,882
11/9/201228.6428.8428.3828.392,576,615
11/8/201229.0929.0928.6528.682,132,243
11/7/201229.2129.3528.4928.602,689,154
11/6/201228.6929.5828.6229.393,439,496
11/5/201228.0628.8627.9428.721,826,887
11/2/201228.4828.6028.0528.082,022,924
11/1/201227.3928.5227.2928.522,343,105
10/31/201227.8027.8527.5027.532,206,089
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center