$27.27 0.00 (%) Maxim Integrated Products Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
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
4/26/201227.2227.8327.2127.602,923,675
4/25/201227.0527.3326.9727.331,741,757
4/24/201227.1327.1926.6826.732,316,167
4/23/201226.8327.0826.5927.002,179,323
4/20/201227.8327.9527.0627.172,654,487
4/19/201228.0928.4027.4627.742,588,142
4/18/201227.7428.1827.6528.092,653,364
4/17/201227.5528.0327.4327.932,707,749
4/16/201227.3327.5927.0627.394,250,767
4/13/201227.6027.7527.2327.261,593,385
4/12/201227.3427.9627.3427.772,126,371
4/11/201227.3427.6127.1027.263,852,210
4/10/201227.8428.0327.1627.192,994,764
4/9/201227.6627.9427.4627.781,636,006
4/5/201227.7828.0427.7427.961,578,004
4/4/201227.9627.9927.5627.812,532,201
4/3/201228.2928.6628.0928.252,438,218
4/2/201228.3828.4828.0228.381,786,641
3/30/201228.7428.7628.2428.592,997,568
3/29/201228.2628.5728.0028.511,723,259
3/28/201228.8528.8528.1428.362,511,820
3/27/201229.1329.2328.8328.882,492,584
3/26/201228.8829.2528.7229.191,868,017
3/23/201228.4128.6228.2728.62906,780
3/22/201228.4028.6528.2528.491,535,455
3/21/201228.7328.8228.4028.511,421,144
3/20/201228.8228.8228.4328.552,247,935
3/19/201228.5128.9328.4328.871,583,834
3/16/201228.5928.8828.5528.621,872,711
3/15/201228.4528.8928.4128.672,140,001
3/14/201228.2228.7128.0528.452,682,249
3/13/201228.0028.2627.8728.261,385,002
3/12/201227.8027.9727.7027.861,369,264
3/9/201227.7527.9127.5527.881,915,404
3/8/201227.6927.8827.5227.751,734,964
3/7/201227.2727.6927.1627.572,090,147
3/6/201226.9527.3226.9327.241,798,382
3/5/201227.6827.6826.9327.112,229,680
3/2/201227.9328.1527.6327.691,302,084
3/1/201228.0728.1127.7627.881,550,924
2/29/201228.4228.4927.8627.891,980,212
2/28/201228.2828.5928.1828.341,543,868
2/27/201228.1628.5127.8728.292,071,237
2/24/201228.2628.4628.1228.372,000,336
2/23/201228.0828.3327.9028.212,001,075
2/22/201227.7228.2427.7228.122,905,017
2/21/201228.2828.3127.6227.691,967,340
2/17/201228.4928.6428.1728.232,257,292
2/16/201227.7028.7527.6928.643,873,877
2/15/201227.5627.8927.3727.662,969,544
2/14/201227.2227.5127.2227.492,475,875
2/13/201227.4227.5626.9127.361,353,417
2/10/201227.5827.6027.0727.191,948,290
2/9/201227.6827.7927.3327.762,312,659
2/8/201227.2027.5827.1627.491,869,144
2/7/201227.1627.3226.9527.222,137,537
2/6/201227.5627.6227.1527.282,113,043
2/3/201227.4027.8827.2627.743,972,572
2/2/201227.3527.4327.0827.172,656,623
2/1/201227.1827.4526.9527.253,650,697
1/31/201227.2427.4726.6626.842,491,914
1/30/201227.1627.2426.7027.132,944,251
1/27/201227.3527.9027.0527.394,283,615
1/26/201227.6927.9627.2627.374,377,200
1/25/201227.8827.8827.2027.563,290,134
1/24/201227.6527.8727.5327.802,841,971
1/23/201227.8527.9327.5227.722,823,262
1/20/201227.7527.8627.5827.832,994,657
1/19/201227.6327.8627.3827.683,406,481
1/18/201226.9327.6326.7727.569,701,662
1/17/201225.9726.1425.8825.972,238,492
1/13/201226.2426.3425.7025.952,136,422
1/12/201226.2526.3926.2226.282,917,883
1/11/201226.2726.5126.1926.251,505,453
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center