$37.96 +0.27 (%) Maxim Integrated Products Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
1/10/201428.1128.5428.1028.153,927,602
1/9/201428.8128.9428.4428.442,148,912
1/8/201428.8929.0428.7828.782,094,899
1/7/201428.9929.0628.7528.783,163,918
1/6/201428.8428.9928.4928.964,692,284
1/3/201428.5028.8628.0428.736,138,177
1/2/201427.7027.9427.5927.863,148,856
12/31/201328.0828.1127.7927.902,782,802
12/30/201328.0928.3727.7727.913,035,039
12/27/201328.1028.2128.0228.101,812,492
12/26/201328.3828.4028.0428.151,208,691
12/24/201328.2928.4428.2928.31986,357
12/23/201328.5228.5328.1928.201,847,511
12/20/201327.9128.3627.8728.326,010,118
12/19/201328.3828.4127.7027.933,888,516
12/18/201328.1128.4827.6228.413,848,977
12/17/201328.0328.1127.7027.963,315,871
12/16/201327.9228.2727.8827.913,307,475
12/13/201327.6527.7527.4027.742,680,705
12/12/201327.9128.0327.5027.602,271,426
12/11/201328.2228.4227.8627.922,157,865
12/10/201328.2128.3828.0828.261,098,672
12/9/201328.5028.5828.2328.281,316,218
12/6/201328.2228.5128.2228.463,175,962
12/5/201328.1428.2727.9328.042,506,014
12/4/201328.3928.5028.1128.232,073,393
12/3/201328.1828.5928.1828.443,091,486
12/2/201328.6528.6728.1828.221,967,677
11/29/201328.1528.6728.1528.481,478,343
11/27/201328.4028.5728.2228.542,413,311
11/26/201328.4728.5928.3328.413,006,020
11/25/201328.6228.6228.2428.403,369,055
11/22/201328.4928.5628.3128.392,381,503
11/21/201328.4028.5428.3028.482,015,949
11/20/201328.7828.8028.2228.262,435,255
11/19/201328.9829.0528.5528.662,262,201
11/18/201329.4129.5529.1229.193,200,576
11/15/201329.4929.5929.1829.192,083,302
11/14/201329.3029.4329.2229.373,764,958
11/13/201328.9629.4128.9429.352,701,606
11/12/201329.0829.2128.9329.112,595,698
11/11/201329.0129.4228.8229.143,230,389
11/8/201328.4928.9828.4028.873,105,318
11/7/201329.4329.4328.4428.504,243,779
11/6/201329.0229.2528.9129.252,695,356
11/5/201329.2029.4328.7829.1911,160,150
11/4/201329.4129.4729.1629.312,076,446
11/1/201329.8729.8729.1929.377,449,390
10/31/201329.3429.7629.2929.702,448,151
10/30/201329.7029.7929.3329.422,304,221
10/29/201329.6129.9129.2329.554,414,069
10/28/201330.0630.2529.5329.553,816,256
10/25/201331.0031.4030.0330.108,324,015
10/24/201328.9729.2428.8229.054,203,699
10/23/201329.3329.5728.7528.923,237,774
10/22/201330.0930.2029.6929.842,727,677
10/21/201330.1630.3229.8829.921,882,227
10/18/201329.7430.0029.5729.971,531,197
10/17/201329.3129.8528.8629.652,961,959
10/16/201329.7429.9929.7029.931,213,895
10/15/201330.0530.0829.6229.691,575,797
10/14/201329.4830.1129.4830.08997,419
10/11/201329.5629.9829.3829.742,054,920
10/10/201329.7629.7629.2029.552,615,227
10/9/201329.4929.5729.0329.221,575,822
10/8/201329.8629.9929.2529.422,701,617
10/7/201329.8630.1429.6329.881,129,272
10/4/201329.7230.2229.5430.083,233,443
10/3/201329.6529.8629.5529.602,469,572
10/2/201329.9930.3729.6929.745,520,219
10/1/201329.8130.4429.7830.223,381,855
9/30/201329.1930.0529.0229.824,023,795
9/27/201329.7129.7129.3829.491,805,283
9/26/201329.4929.9229.4329.862,788,610
9/25/201330.0530.1429.3229.475,645,332
9/24/201329.9730.2629.8930.042,743,898
9/23/201330.0430.5529.9730.045,244,196
9/20/201329.8729.9229.5829.685,939,416
9/19/201329.6929.7529.4729.702,756,851
9/18/201329.2829.6328.9429.612,695,263
9/17/201329.1929.3229.1429.311,530,413
9/16/201329.2829.3629.1029.111,488,931
9/13/201329.4129.4728.9328.972,462,121
9/12/201329.0129.4228.7929.313,079,750
9/11/201328.4729.1728.4729.122,916,392
9/10/201328.4928.6428.3728.602,374,466
9/9/201328.3228.3828.0828.311,549,691
9/6/201328.7628.7628.1228.212,064,101
9/5/201328.6428.7728.3928.581,668,090
9/4/201328.2328.7028.1528.631,998,276
9/3/201328.0928.6528.0628.163,015,044
8/30/201327.9028.0027.6727.852,707,357
8/29/201327.7528.0627.6227.901,632,715
8/28/201327.5527.8227.4527.711,802,275
8/27/201327.3727.5627.1827.492,538,404
8/26/201327.6427.9127.4827.601,823,975
8/23/201327.7327.8927.5527.711,482,538
8/22/201327.4427.7227.4427.64814,696
8/21/201327.4527.6727.2727.371,762,009
8/20/201327.5027.7427.4027.641,542,514
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center