MAXIM INTEGRATED PRODUCTS $31.61

up +0.32


17/5/2013 04:17 PM  |  NASDAQ : MXIM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MXIM historical data

Date Open High Low Close Volume
5/20/2011 27.37 27.52 27.12 27.29 15659
5/19/2011 27.92 27.93 27.29 27.67 21220
5/18/2011 27.31 27.92 27.31 27.73 19769
5/17/2011 27.22 27.36 26.85 27.33 22026
5/16/2011 27.65 27.98 27.33 27.40 19938
5/13/2011 28.06 28.15 27.71 27.79 14882
5/12/2011 27.84 28.21 27.59 28.13 20000
5/11/2011 28.04 28.33 27.71 27.89 23036
5/10/2011 28.00 28.40 27.86 28.34 23024
5/9/2011 27.87 28.00 27.74 27.86 22519
5/6/2011 27.72 28.37 27.69 27.88 44698
5/5/2011 26.85 27.63 26.82 27.46 53601
5/4/2011 26.87 27.22 26.53 26.96 28773
5/3/2011 27.20 27.36 26.57 26.93 30028
5/2/2011 27.50 27.66 27.14 27.15 32033
4/29/2011 27.30 27.49 27.26 27.34 29000
4/28/2011 27.14 27.39 27.03 27.30 18302
4/27/2011 27.03 27.21 26.69 27.11 31015
4/26/2011 26.58 27.00 26.36 27.00 30344
4/25/2011 26.15 26.69 25.96 26.54 28800
4/21/2011 25.71 26.24 25.52 26.15 42693
4/20/2011 24.87 25.65 24.86 25.59 26141
4/19/2011 24.55 24.69 24.25 24.60 19580
4/18/2011 24.67 24.72 24.33 24.56 17623
4/15/2011 24.70 25.10 24.45 24.97 21452
4/14/2011 24.64 24.78 24.41 24.64 32069
4/13/2011 24.74 25.00 24.55 24.87 23781
4/12/2011 24.98 24.98 24.49 24.66 22188
4/11/2011 25.55 25.73 25.10 25.25 18906
4/8/2011 26.02 26.16 25.37 25.54 11312
4/7/2011 25.76 26.28 25.57 25.86 19036
4/6/2011 25.79 25.87 25.46 25.85 19896
4/5/2011 25.57 25.89 25.41 25.57 34876
4/4/2011 25.72 25.87 25.09 25.34 20354
4/1/2011 25.81 25.91 25.55 25.73 32441
3/31/2011 25.49 25.67 25.31 25.60 19154
3/30/2011 25.80 25.93 25.43 25.54 13721
3/29/2011 25.24 25.63 25.01 25.63 14234
3/28/2011 25.64 25.87 25.29 25.33 15209
3/25/2011 25.58 25.72 25.42 25.58 20477
3/24/2011 24.97 25.60 24.77 25.52 24958
3/23/2011 24.69 24.84 24.46 24.75 30777
3/22/2011 24.77 24.96 24.55 24.71 15690
3/21/2011 24.51 25.08 24.44 24.86 22874
3/18/2011 24.37 24.55 23.98 24.19 49759
3/17/2011 24.09 24.18 23.80 23.98 33520
3/16/2011 24.61 24.70 23.62 23.66 72386
3/15/2011 24.74 25.03 24.29 24.75 40326
3/14/2011 25.32 25.66 25.19 25.49 19036
3/11/2011 25.34 25.75 25.25 25.56 20696
3/10/2011 25.39 25.73 25.03 25.44 32367
3/9/2011 26.72 26.72 25.62 25.76 32961
3/8/2011 26.78 27.13 26.31 26.79 20322
3/7/2011 27.65 27.81 26.24 26.74 42825
3/4/2011 27.75 27.84 27.22 27.51 35436
3/3/2011 27.31 28.04 27.27 27.74 45255
3/2/2011 26.74 27.34 26.69 26.99 36285
3/1/2011 27.66 27.72 26.71 26.77 29168
2/28/2011 27.68 27.93 27.09 27.58 25622
2/25/2011 26.86 27.72 26.86 27.63 21134
2/24/2011 26.63 26.98 26.36 26.73 26581
2/23/2011 27.16 27.16 26.15 26.56 36761
2/22/2011 27.83 28.14 27.11 27.17 30200
2/18/2011 27.56 28.11 27.54 28.10 37121
2/17/2011 27.51 27.83 27.42 27.51 26099
2/16/2011 28.03 28.08 27.51 27.74 26342
2/15/2011 27.96 28.15 27.56 28.00 34844
2/14/2011 26.83 28.44 26.83 28.00 78816
2/11/2011 26.15 26.76 26.02 26.64 31158
2/10/2011 25.74 26.27 25.59 26.24 31148
2/9/2011 25.91 26.04 25.69 25.97 23441
2/8/2011 26.10 26.13 25.82 25.94 40276
2/7/2011 26.22 26.36 26.03 26.15 30518
2/4/2011 26.04 26.34 25.97 26.14 30436
2/3/2011 26.09 26.26 25.80 26.01 23729
2/2/2011 26.02 26.36 25.98 26.23 31515
2/1/2011 26.00 26.28 25.84 26.17 39015
1/31/2011 25.93 26.02 25.70 25.82 29616
1/28/2011 26.56 26.61 25.43 25.84 43962
1/27/2011 26.52 26.67 26.31 26.49 34002
1/26/2011 26.46 26.53 26.14 26.50 32449
1/25/2011 26.75 26.79 26.38 26.42 43927
1/24/2011 26.49 26.98 25.90 26.98 37984
1/21/2011 26.97 28.14 26.06 26.13 100466
1/20/2011 25.91 25.91 25.18 25.60 64473
1/19/2011 25.95 26.19 25.81 25.93 31416
1/18/2011 25.99 26.32 25.91 26.31 36225
1/14/2011 25.64 26.09 25.60 25.99 31623
1/13/2011 25.45 25.84 25.35 25.72 40367
1/12/2011 25.36 25.37 24.93 25.37 35597
1/11/2011 24.93 25.78 24.70 25.21 54530
1/10/2011 23.83 24.96 23.64 24.85 47883
1/7/2011 24.17 24.32 23.67 23.99 19722
1/6/2011 23.73 24.20 23.73 24.10 30332
1/5/2011 23.46 23.87 23.26 23.78 23439
1/4/2011 23.61 23.82 23.48 23.58 23018
1/3/2011 23.85 24.16 23.58 23.63 19014
12/31/2010 23.79 23.83 23.49 23.62 12484
12/30/2010 23.69 23.83 23.57 23.76 7589
12/29/2010 23.79 23.90 23.61 23.71 11125
Marketplace
Trading Center