$30.99 +0.14 (%) Maxim Integrated Products Inc - NASDAQ

Sep. 17, 2014 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
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
7/24/201225.0825.1924.7225.002,933,077
7/23/201224.7725.2824.4325.112,540,570
7/20/201225.7425.8325.2625.302,573,746
7/19/201225.4525.8925.2225.672,762,314
7/18/201224.0625.3924.0325.272,884,153
7/17/201224.1524.2623.5524.122,318,817
7/16/201224.3824.4523.9724.071,726,272
7/13/201224.1424.5624.1024.511,157,190
7/12/201224.3524.4124.0024.141,756,746
7/11/201224.7724.9124.4924.611,691,420
7/10/201224.8925.1824.6324.822,304,237
7/9/201225.1825.2724.7824.901,084,089
7/6/201226.0226.1224.9525.152,319,875
7/5/201225.7326.2525.5126.101,940,716
7/3/201225.5325.7825.5125.77751,400
7/2/201225.4825.7725.3325.491,618,316
6/29/201225.3725.6425.3325.642,862,235
6/28/201224.7024.9524.5524.912,465,206
6/27/201224.7625.1624.4224.951,822,605
6/26/201224.4924.7324.2724.642,426,055
6/25/201225.0125.1824.4524.501,828,336
6/22/201225.3325.3725.1225.275,786,122
6/21/201225.7025.7525.1025.165,532,188
6/20/201226.1326.2325.5425.677,602,008
6/19/201226.3026.5326.0126.073,773,694
6/18/201225.7426.3725.6626.212,254,951
6/15/201225.7926.0125.7825.792,926,918
6/14/201226.2026.2025.6725.923,207,971
6/13/201226.1826.6125.9426.222,371,651
6/12/201225.7026.3725.7026.332,896,591
6/11/201226.0226.1525.5825.602,323,673
6/8/201225.5425.9625.5025.921,446,165
6/7/201226.1026.4425.6825.702,800,428
6/6/201225.2026.0025.1525.914,984,820
6/5/201224.4325.2024.4325.063,293,818
6/4/201224.4124.6824.1524.503,955,177
6/1/201224.6824.8824.3724.411,946,874
5/31/201225.4925.4925.0025.162,938,040
5/30/201225.4525.5125.1925.412,643,391
5/29/201225.4525.7625.3025.712,267,779
5/25/201225.1825.5825.1825.521,369,716
5/24/201225.2725.4324.9825.231,912,304
5/23/201225.0325.3724.9325.303,887,276
5/22/201225.6525.6525.1225.243,215,135
5/21/201225.0125.7124.9325.543,200,416
5/18/201225.6825.7825.0425.143,067,641
5/17/201226.2726.4025.6625.662,416,401
5/16/201226.6927.0526.5326.562,349,519
5/15/201226.5727.1026.5326.692,411,959
5/14/201226.6326.7126.4026.613,558,679
5/11/201226.8527.2326.7626.852,891,116
5/10/201227.1227.2926.6826.862,800,032
5/9/201227.1027.3026.6927.062,304,698
5/8/201227.1827.4226.8127.322,357,781
5/7/201227.3527.7127.3127.442,116,688
5/4/201227.9428.1827.5427.553,814,918
5/3/201229.2129.2128.1228.222,623,532
5/2/201228.8829.2528.7329.133,388,491
5/1/201229.5629.7128.9929.004,162,420
4/30/201229.9830.0029.3329.583,139,958
4/27/201228.9129.9528.5329.865,819,904
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center