$41.39 +0.81 (%) Maxim Integrated Products Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
11/10/201539.6539.8139.1739.502,379,724
11/9/201540.6040.8640.0040.022,214,644
11/6/201540.2640.9740.2640.562,796,710
11/5/201540.9041.3640.5440.711,767,586
11/4/201541.4641.4640.9841.071,947,128
11/3/201541.2041.4340.7541.222,127,381
11/2/201540.7641.3640.4541.323,117,033
10/30/201540.5341.3940.4340.983,636,590
10/29/201541.2641.4440.2140.794,621,946
10/28/201538.0042.1837.9542.0110,494,181
10/27/201537.7038.4637.5538.452,139,606
10/26/201537.9038.2737.6138.152,317,385
10/23/201538.3238.7537.5637.955,265,718
10/22/201539.7740.0938.9639.125,366,233
10/21/201539.9240.1539.3439.444,211,629
10/20/201539.5840.1839.1439.545,224,923
10/19/201539.5039.8839.0039.634,239,580
10/16/201539.0040.0538.6339.745,935,778
10/15/201537.9439.8037.8738.9210,782,503
10/14/201534.8239.3934.7438.3310,245,299
10/13/201534.7034.9034.6134.712,083,262
10/12/201534.7835.0234.6734.861,725,836
10/9/201535.3035.4434.7234.742,016,648
10/8/201534.6935.4034.4635.312,864,064
10/7/201534.4734.9634.1834.812,095,570
10/6/201534.0834.4633.9334.271,833,104
10/5/201533.4534.1733.3134.081,453,748
10/2/201532.4033.2932.2033.292,067,707
10/1/201533.3033.4032.2332.672,353,621
9/30/201532.4733.4332.4733.402,184,458
9/29/201532.0632.2131.6832.131,667,988
9/28/201532.3032.4931.8932.001,864,012
9/25/201532.7232.9132.3132.512,167,356
9/24/201532.4432.6431.9332.421,900,045
9/23/201533.1333.3932.6332.642,502,985
9/22/201532.6133.3732.6033.123,062,409
9/21/201533.8834.0333.1133.122,553,149
9/18/201533.4933.9733.2733.523,807,756
9/17/201534.0934.5933.9434.071,360,881
9/16/201534.2434.2433.9534.221,735,617
9/15/201534.4834.7134.2334.241,869,248
9/14/201534.2834.4334.0434.351,756,241
9/11/201533.6234.1033.5834.022,909,050
9/10/201533.6734.1933.4733.802,576,564
9/9/201534.2034.3833.6033.692,191,510
9/8/201533.3834.0133.2333.972,708,718
9/4/201532.8033.2032.0032.991,857,680
9/3/201532.9533.4732.9533.291,883,320
9/2/201532.5932.9932.3232.952,791,224
9/1/201532.9433.2932.1832.232,865,052
8/31/201534.0034.0833.6033.672,785,132
8/28/201533.0034.1032.9334.103,536,444
8/27/201532.4333.4232.2133.393,411,140
8/26/201531.3032.4730.9932.433,945,704
8/25/201531.5432.0630.7130.712,688,797
8/24/201529.5932.0829.4730.744,538,666
8/21/201531.8832.2231.3831.493,229,247
8/20/201532.4432.6631.9432.003,235,690
8/19/201532.9033.3232.8532.911,769,277
8/18/201533.2033.4533.0633.131,907,367
8/17/201533.6333.8433.3133.832,116,565
8/14/201533.9133.9733.4333.671,415,877
8/13/201534.2934.5333.8333.852,667,086
8/12/201533.2934.6233.0834.423,539,382
8/11/201534.2934.5933.7433.752,724,543
8/10/201534.3334.8334.1434.641,891,808
8/7/201533.8034.2333.7634.201,523,173
8/6/201534.4334.4333.5433.872,060,584
8/5/201533.5434.5233.4334.302,465,445
8/4/201533.5733.7633.2333.562,079,938
8/3/201533.8133.9333.4333.632,281,827
7/31/201534.3334.4033.9634.042,594,666
7/30/201534.4534.7434.2134.412,456,384
7/29/201534.4634.7934.3234.481,991,467
7/28/201534.0234.9233.7934.463,833,135
7/27/201533.5834.0232.9633.854,884,516
7/24/201534.4335.7132.7533.579,798,585
7/23/201530.5731.1430.4830.733,685,461
7/22/201530.3430.4730.0530.234,211,349
7/21/201531.1131.5331.0231.272,934,440
7/20/201531.5431.5431.1131.133,863,957
7/17/201531.9532.0031.3631.542,994,670
7/16/201532.1732.2831.7631.912,781,904
7/15/201532.4732.6132.0532.252,017,638
7/14/201532.2532.5232.0532.414,059,992
7/13/201532.2832.5231.9532.133,522,119
7/10/201532.2232.2731.7832.272,751,855
7/9/201533.2833.4232.0132.032,374,205
7/8/201532.9733.3532.3032.864,010,981
7/7/201533.8034.0033.1233.723,162,502
7/6/201534.3834.6634.0534.172,461,513
7/2/201534.5134.6834.3534.561,312,674
7/1/201534.8034.9034.4034.502,161,952
6/30/201534.8634.9334.4234.582,319,378
6/29/201534.5034.7434.2234.382,650,097
6/26/201535.2135.3034.6534.755,491,486
6/25/201535.3935.5035.1935.341,586,977
6/24/201535.4535.6535.3135.341,868,970
6/23/201535.7435.7935.3935.471,293,513
6/22/201535.4135.7335.2735.652,747,478
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center