Maxim Integrated Products Inc $32.08

up +0.30


17/4/2014 08:10 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
11/18/201125.8326.1025.5525.892,463,990
11/17/201126.9526.9925.6425.763,026,810
11/16/201127.0027.4626.8326.872,375,630
11/15/201126.3927.2626.3727.012,802,530
11/14/201126.7026.9326.4026.491,693,970
11/11/201126.1026.9326.1026.751,593,660
11/10/201126.1826.1925.7326.072,975,430
11/9/201126.5126.6225.8225.892,229,950
11/8/201126.6827.1026.4227.082,284,400
11/7/201126.7526.8726.3126.502,719,350
11/4/201126.3326.9126.3126.871,780,980
11/3/201125.8926.5425.5826.491,841,690
11/2/201125.8225.8625.4125.631,736,950
11/1/201125.6325.8325.3425.572,296,820
10/31/201126.2326.5426.1626.161,961,860
10/28/201126.6126.6526.4026.551,750,440
10/27/201126.5227.0426.5226.654,275,680
10/26/201126.1526.3025.6326.222,689,530
10/25/201125.6226.3425.6225.913,073,010
10/24/201125.2926.1025.2825.853,551,640
10/21/201125.2525.6024.6325.306,312,490
10/20/201124.6625.2424.6024.973,057,760
10/19/201125.6825.7325.0925.152,768,200
10/18/201125.6025.9425.2525.822,660,930
10/17/201125.6725.7325.2925.543,227,620
10/14/201125.4125.6725.0125.673,640,120
10/13/201124.2925.3924.2025.144,281,800
10/12/201124.4824.5624.2924.372,041,670
10/11/201124.3224.5024.0924.143,197,790
10/10/201124.4524.5724.1424.412,234,870
10/7/201123.8624.3623.6224.113,109,400
10/6/201123.5923.7923.1423.773,505,220
10/5/201122.9723.5922.4523.554,843,980
10/4/201122.7523.4622.4322.927,762,590
10/3/201123.3723.7822.8923.104,977,550
9/30/201123.1123.5823.1123.334,681,720
9/29/201123.7924.1523.2023.503,452,140
9/28/201124.6424.6923.5823.664,109,230
9/27/201124.5525.0324.3024.493,416,910
9/26/201123.9824.1223.3124.097,120,750
9/23/201123.3523.9223.3223.892,787,490
9/22/201124.0224.1123.0423.604,634,820
9/21/201124.9025.3124.5224.553,469,140
9/20/201125.3225.3524.7324.752,983,620
9/19/201125.2725.3824.9525.154,498,870
9/16/201125.4425.7225.3225.323,085,820
9/15/201125.4125.4924.9025.413,762,760
9/14/201124.5725.5024.5325.164,513,080
9/13/201123.9524.5023.8424.433,319,680
9/12/201122.7024.0122.7024.004,740,270
9/9/201122.7623.3722.7523.113,586,240
9/8/201122.8823.4822.7723.032,752,960
9/7/201122.6523.1222.6323.112,837,940
9/6/201121.4922.3321.3822.282,825,130
9/2/201122.4622.5021.9922.032,503,240
9/1/201123.2223.4222.7122.773,342,420
8/31/201123.3723.4022.9023.052,545,900
8/30/201122.6423.3422.6423.222,344,860
8/29/201122.6923.1622.4223.131,937,400
8/26/201122.0022.5621.6122.403,396,920
8/25/201122.7122.7421.9622.012,657,180
8/24/201122.5522.8722.2922.672,978,480
8/23/201121.9522.6921.7522.683,434,150
8/22/201121.7822.0621.5721.865,230,770
8/19/201121.2621.8021.1621.253,247,530
8/18/201122.3822.3821.4621.684,522,490
8/17/201122.6223.2022.4222.603,046,290
8/16/201122.9223.1122.4522.753,141,780
8/15/201122.7923.1322.7223.122,409,770
8/12/201122.8422.8821.8122.653,197,420
8/11/201121.5722.9321.5622.695,342,130
8/10/201121.3722.2821.0621.735,432,900
8/9/201121.4621.8720.6221.8210,799,800
8/8/201121.0421.7721.0121.087,802,080
8/5/201122.3422.5721.2421.628,738,620
8/4/201122.3022.4621.9122.135,878,310
8/3/201122.6022.7322.0322.663,633,340
8/2/201122.6422.9922.4022.534,057,340
8/1/201123.2123.3922.4022.824,572,840
7/29/201123.3923.4822.6422.966,287,190
7/28/201122.3022.8022.1422.584,020,350
7/27/201123.0423.0722.0822.383,774,920
7/26/201123.5823.8223.3423.401,776,400
7/25/201123.4823.6223.3023.422,381,430
7/22/201123.6223.8523.2623.742,535,070
7/21/201123.2123.5522.8423.523,248,860
7/20/201123.5223.5222.8923.102,722,140
7/19/201123.2923.5722.6923.502,161,180
7/18/201123.3223.5122.9223.012,607,080
7/15/201123.6323.7123.3623.502,150,740
7/14/201123.8724.1923.4523.612,313,200
7/13/201123.7824.1423.6623.853,011,720
7/12/201124.5724.8023.1823.717,527,100
7/11/201125.4925.8525.2825.421,262,730
7/8/201125.6525.8125.5425.811,049,930
7/7/201125.8026.2325.8025.952,717,010
7/6/201125.7225.8325.5725.711,096,650
7/5/201125.9325.9325.5525.751,281,060
7/1/201125.0326.0925.4825.891,716,250
6/30/201125.0325.6425.0325.561,682,320
Trading Center