MAXIM INTEGRATED PRODUCTS $30.08

up +0.06


24/5/2013 05:24 PM  |  NASDAQ : MXIM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MXIM historical data

Date Open High Low Close Volume
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
10/12/2011 24.48 24.56 24.29 24.37 20417
10/11/2011 24.32 24.50 24.09 24.14 31978
10/10/2011 24.45 24.57 24.14 24.41 22349
10/7/2011 23.86 24.36 23.62 24.11 31094
10/6/2011 23.59 23.79 23.14 23.77 35053
10/5/2011 22.97 23.59 22.45 23.55 48440
10/4/2011 22.75 23.46 22.43 22.92 77625
10/3/2011 23.37 23.78 22.89 23.10 49776
9/30/2011 23.11 23.58 23.11 23.33 46818
9/29/2011 23.79 24.15 23.20 23.50 34522
9/28/2011 24.64 24.69 23.58 23.66 41093
9/27/2011 24.55 25.03 24.30 24.49 34170
9/26/2011 23.98 24.12 23.31 24.09 71208
9/23/2011 23.35 23.92 23.32 23.89 27875
9/22/2011 24.02 24.11 23.04 23.60 46349
9/21/2011 24.90 25.31 24.52 24.55 34692
9/20/2011 25.32 25.35 24.73 24.75 29837
9/19/2011 25.27 25.38 24.95 25.15 44989
9/16/2011 25.44 25.72 25.32 25.32 30859
9/15/2011 25.41 25.49 24.90 25.41 37628
9/14/2011 24.57 25.50 24.53 25.16 45131
9/13/2011 23.95 24.50 23.84 24.43 33196
9/12/2011 22.70 24.01 22.70 24.00 47403
9/9/2011 22.76 23.37 22.75 23.11 35863
9/8/2011 22.88 23.48 22.77 23.03 27530
9/7/2011 22.65 23.12 22.63 23.11 28380
9/6/2011 21.49 22.33 21.38 22.28 28252
9/2/2011 22.46 22.50 21.99 22.03 25033
9/1/2011 23.22 23.42 22.71 22.77 33425
8/31/2011 23.37 23.40 22.90 23.05 25459
8/30/2011 22.64 23.34 22.64 23.22 23449
8/29/2011 22.69 23.16 22.42 23.13 19374
8/26/2011 22.00 22.56 21.61 22.40 33970
8/25/2011 22.71 22.74 21.96 22.01 26572
8/24/2011 22.55 22.87 22.29 22.67 29785
8/23/2011 21.95 22.69 21.75 22.68 34342
8/22/2011 21.78 22.06 21.57 21.86 52308
8/19/2011 21.26 21.80 21.16 21.25 32476
8/18/2011 22.38 22.38 21.46 21.68 45225
8/17/2011 22.62 23.20 22.42 22.60 25747
8/16/2011 22.92 23.11 22.45 22.75 31418
8/15/2011 22.79 23.13 22.72 23.12 24098
8/12/2011 22.84 22.88 21.81 22.65 31975
8/11/2011 21.57 22.93 21.56 22.69 53422
8/10/2011 21.37 22.28 21.06 21.73 54329
8/9/2011 21.46 21.87 20.62 21.82 107999
8/8/2011 21.04 21.77 21.01 21.08 78021
8/5/2011 22.34 22.57 21.24 21.62 87387
8/4/2011 22.30 22.46 21.91 22.13 58784
8/3/2011 22.55 22.73 22.03 22.66 36334
8/2/2011 22.64 22.99 22.40 22.53 40574
8/1/2011 23.21 23.39 22.40 22.82 45729
7/29/2011 23.39 23.48 22.64 22.96 62872
7/28/2011 22.30 22.80 22.14 22.58 40194
7/27/2011 23.04 23.07 22.08 22.38 37750
7/26/2011 23.58 23.82 23.34 23.40 17764
7/25/2011 23.48 23.62 23.30 23.42 23815
7/22/2011 23.62 23.85 23.26 23.74 25351
7/21/2011 23.21 23.55 22.84 23.52 32489
7/20/2011 23.52 23.52 22.89 23.10 27222
7/19/2011 23.29 23.57 22.69 23.50 21612
7/18/2011 23.32 23.51 22.92 23.01 26071
7/15/2011 23.63 23.71 23.36 23.50 21508
7/14/2011 23.87 24.19 23.45 23.61 23132
7/13/2011 23.78 24.14 23.66 23.85 30118
7/12/2011 24.57 24.80 23.18 23.71 75272
7/11/2011 25.49 25.85 25.28 25.42 12628
7/8/2011 25.65 25.81 25.54 25.81 10500
7/7/2011 25.80 26.23 25.80 25.95 27171
7/6/2011 25.72 25.83 25.57 25.71 10967
7/5/2011 25.93 25.93 25.55 25.75 12811
7/1/2011 25.56 26.09 25.48 25.89 17163
6/30/2011 25.03 25.64 25.03 25.56 16824
6/29/2011 24.88 25.17 24.68 25.02 25968
6/28/2011 24.64 24.82 24.54 24.82 18898
6/27/2011 24.09 24.71 23.91 24.65 17465
6/24/2011 24.56 24.56 24.09 24.10 19830
6/23/2011 23.89 24.59 23.72 24.59 20291
6/22/2011 24.32 24.37 24.08 24.08 15062
6/21/2011 23.96 24.50 23.77 24.37 13864
6/20/2011 23.77 24.01 23.75 23.82 13043
6/17/2011 24.34 24.34 23.71 23.79 19946
6/16/2011 24.37 24.48 23.85 24.04 23918
6/15/2011 24.60 24.93 24.32 24.39 20312
6/14/2011 24.96 25.17 24.83 24.88 18433
6/13/2011 24.69 24.93 24.55 24.69 29724
6/10/2011 25.20 25.29 24.66 24.76 28679
6/9/2011 25.41 25.47 25.09 25.24 25916
6/8/2011 25.75 25.93 25.34 25.45 21092
6/7/2011 25.89 26.01 25.59 25.73 15273
6/6/2011 25.80 26.06 25.64 25.67 20858
6/3/2011 26.23 26.35 25.71 25.87 19193
6/2/2011 26.41 26.60 26.29 26.54 18329
6/1/2011 27.25 27.30 26.42 26.43 33437
5/31/2011 27.28 27.67 26.96 27.25 34827
Marketplace
Trading Center