Maxim Integrated Products Inc $30.96

down -0.46


19/9/2014 04:00 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
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
1/10/201226.5526.6226.1826.312,942,127
1/9/201226.2626.4926.1326.402,204,595
1/6/201226.1326.2525.8926.092,311,266
1/5/201225.9826.1725.8126.162,726,756
1/4/201226.3326.3425.9326.052,373,398
1/3/201226.5426.8926.3026.332,403,126
12/30/201126.2226.3926.0426.041,005,946
12/29/201126.1426.3526.0226.231,139,206
12/28/201126.4526.4526.0126.041,247,820
12/27/201126.4426.5726.3326.41985,560
12/23/201126.4626.5026.1926.44902,367
12/22/201125.8726.3925.8626.301,606,987
12/21/201125.8626.0325.3925.802,020,153
12/20/201125.3725.9625.3725.902,929,149
12/19/201125.3225.3424.8624.902,343,197
12/16/201125.2625.5024.8525.044,076,968
12/15/201125.3025.4325.0325.151,861,867
12/14/201125.2625.4224.8525.073,134,953
12/13/201125.7426.2525.0525.203,365,024
12/12/201125.3825.4124.9825.342,867,295
12/9/201125.2225.7224.9025.612,528,131
12/8/201125.4625.9025.2925.322,416,118
12/7/201125.7225.9025.3625.642,645,832
Trading Center