Maxim Integrated Products Inc $34.11

up +0.06


22/7/2014 04:23 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
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
10/26/201226.7328.1326.5027.773,738,027
10/25/201226.4926.7526.3426.492,143,539
10/24/201226.8927.0026.2626.281,653,873
10/23/201226.3826.8126.1326.721,662,452
10/22/201226.7326.9526.4726.631,871,528
10/19/201227.3727.3726.6026.642,582,547
10/18/201227.5827.5927.2527.391,751,470
10/17/201227.4227.8127.0727.651,285,752
10/16/201227.0027.7626.9627.681,854,952
10/15/201226.6927.1026.6926.961,710,670
10/12/201226.8026.9526.7026.731,559,464
10/11/201227.0227.0826.7526.871,329,205
10/10/201227.2927.3526.6626.723,189,413
10/9/201227.6927.8227.2227.393,589,870
10/8/201227.7528.0927.6627.812,261,298
10/5/201227.5828.0627.5027.792,291,185
10/4/201227.4127.5427.2627.481,390,157
10/3/201227.3227.6127.2727.331,959,867
10/2/201227.2127.4026.9527.222,346,012
10/1/201226.6827.3426.5727.204,076,403
9/28/201226.9026.9026.3226.622,204,411
9/27/201226.6927.0626.3927.035,002,196
9/26/201226.1926.2625.5426.092,770,751
9/25/201226.6926.8026.0926.162,151,339
9/24/201226.8727.0126.4126.462,352,321
9/21/201227.0527.2526.9527.043,211,549
9/20/201227.3827.4726.7826.933,203,175
9/19/201227.4727.7127.3427.511,714,389
9/18/201227.4427.6727.3727.581,605,231
9/17/201228.0528.1127.4827.653,464,812
9/14/201227.5128.3027.4828.173,204,057
9/13/201227.1127.4726.8627.392,345,731
9/12/201227.3927.5926.9927.152,544,776
9/11/201227.4027.6227.2927.351,955,991
9/10/201227.9327.9627.3827.401,723,813
9/7/201227.9628.1027.8927.972,179,145
9/6/201227.1628.2227.1628.103,270,433
9/5/201227.2227.3127.0627.083,400,554
9/4/201227.0527.3926.8627.322,395,927
8/31/201227.1027.2926.7227.142,272,998
8/30/201226.9427.1326.8226.951,879,825
8/29/201226.9627.3826.8927.122,776,060
8/28/201227.1127.2726.8426.853,815,331
8/27/201226.6327.6726.5927.073,810,754
8/24/201227.9828.3427.9328.162,794,575
8/23/201227.8828.0927.6727.992,025,655
8/22/201228.0428.2527.7427.932,516,857
8/21/201228.2828.5228.0528.251,954,519
8/20/201228.5428.6028.0628.311,988,137
8/17/201228.8728.8728.4728.801,979,946
8/16/201228.4628.9628.4628.801,709,727
8/15/201228.3328.7228.3328.461,919,059
8/14/201228.5028.6928.3928.532,216,355
8/13/201228.3528.4628.0328.332,221,679
8/10/201228.2128.5628.2128.501,667,956
8/9/201228.1328.4828.1328.421,825,562
8/8/201228.1728.4428.0128.321,744,575
8/7/201227.6828.3627.6828.212,611,790
8/6/201227.5827.8027.5527.591,571,269
8/3/201227.5127.7527.3127.552,370,014
8/2/201227.0627.5026.9427.163,660,385
8/1/201227.2727.5127.0227.174,293,158
7/31/201226.9727.5026.9527.232,476,346
7/30/201227.2027.5026.9927.104,062,842
7/27/201226.3027.1526.1127.013,756,303
7/26/201225.9526.2825.7026.012,507,159
7/25/201224.9125.8424.8525.542,646,440
Trading Center