Maxim Integrated Products Inc $29.72

down -0.05


30/7/2014 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
10/14/201125.4125.6725.0125.673,640,123
10/13/201124.2925.3924.2025.144,281,797
10/12/201124.4824.5624.2924.372,041,672
10/11/201124.3224.5024.0924.143,197,788
10/10/201124.4524.5724.1424.412,234,868
10/7/201123.8624.3623.6224.113,109,396
10/6/201123.5923.7923.1423.773,505,217
10/5/201122.9723.5922.4523.554,843,982
10/4/201122.7523.4622.4322.927,762,587
10/3/201123.3723.7822.8923.104,977,553
9/30/201123.1123.5823.1123.334,681,723
9/29/201123.7924.1523.2023.503,452,145
9/28/201124.6424.6923.5823.664,109,230
9/27/201124.5525.0324.3024.493,416,906
9/26/201123.9824.1223.3124.097,120,754
9/23/201123.3523.9223.3223.892,787,491
9/22/201124.0224.1123.0423.604,634,818
9/21/201124.9025.3124.5224.553,469,143
9/20/201125.3225.3524.7324.752,983,622
9/19/201125.2725.3824.9525.154,498,872
9/16/201125.4425.7225.3225.323,085,819
9/15/201125.4125.4924.9025.413,762,761
9/14/201124.5725.5024.5325.164,513,076
9/13/201123.9524.5023.8424.433,319,678
9/12/201122.7024.0122.7024.004,740,271
9/9/201122.7623.3722.7523.113,586,244
9/8/201122.8823.4822.7723.032,752,965
9/7/201122.6523.1222.6323.112,837,938
9/6/201121.4922.3321.3822.282,825,128
9/2/201122.4622.5021.9922.032,503,240
9/1/201123.2223.4222.7122.773,342,422
8/31/201123.3723.4022.9023.052,545,898
8/30/201122.6423.3422.6423.222,344,859
8/29/201122.6923.1622.4223.131,937,401
8/26/201122.0022.5621.6122.403,396,921
8/25/201122.7122.7421.9622.012,657,178
8/24/201122.5522.8722.2922.672,978,482
8/23/201121.9522.6921.7522.683,434,149
8/22/201121.7822.0621.5721.865,230,772
8/19/201121.2621.8021.1621.253,247,534
8/18/201122.3822.3821.4621.684,522,493
8/17/201122.6223.2022.4222.603,046,294
8/16/201122.9223.1122.4522.753,141,776
8/15/201122.7923.1322.7223.122,409,766
8/12/201122.8422.8821.8122.653,197,415
8/11/201121.5722.9321.5622.695,342,134
8/10/201121.3722.2821.0621.735,432,901
8/9/201121.4621.8720.6221.8210,799,815
8/8/201121.0421.7721.0121.087,802,081
8/5/201122.3422.5721.2421.628,738,615
8/4/201122.3022.4621.9122.135,878,310
8/3/201122.6022.7322.0322.663,633,339
8/2/201122.6422.9922.4022.534,057,339
8/1/201123.2123.3922.4022.824,572,838
7/29/201123.3923.4822.6422.966,287,193
7/28/201122.3022.8022.1422.584,020,354
7/27/201123.0423.0722.0822.383,774,921
7/26/201123.5823.8223.3423.401,776,399
7/25/201123.4823.6223.3023.422,381,426
7/22/201123.6223.8523.2623.742,535,074
7/21/201123.2123.5522.8423.523,248,861
7/20/201123.5223.5222.8923.102,722,143
7/19/201123.2923.5722.6923.502,161,175
7/18/201123.3223.5122.9223.012,607,078
7/15/201123.6323.7123.3623.502,150,735
7/14/201123.8724.1923.4523.612,313,198
7/13/201123.7824.1423.6623.853,011,718
7/12/201124.5724.8023.1823.717,527,104
7/11/201125.4925.8525.2825.421,262,729
7/8/201125.6525.8125.5425.811,049,932
7/7/201125.8026.2325.8025.952,717,013
7/6/201125.7225.8325.5725.711,096,650
7/5/201125.9325.9325.5525.751,281,064
7/1/201125.5626.0925.4825.891,716,253
6/30/201125.0325.6425.0325.561,682,319
6/29/201124.8825.1724.6825.022,596,802
6/28/201124.6424.8224.5424.821,889,764
6/27/201124.0924.7123.9124.651,746,410
6/24/201124.5624.5624.0924.101,982,906
6/23/201123.8924.5923.7224.592,029,010
6/22/201124.3224.3724.0824.081,506,158
6/21/201123.9624.5023.7724.371,386,381
6/20/201123.7724.0123.7523.821,304,229
6/17/201124.3424.3423.7123.791,994,599
6/16/201124.3724.4823.8524.042,391,714
6/15/201124.6024.9324.3224.392,031,117
6/14/201124.9625.1724.8324.881,843,208
6/13/201124.8124.9324.5524.692,972,375
6/10/201125.2025.2924.6624.762,867,804
6/9/201125.4125.4725.0925.242,591,561
6/8/201125.7525.9325.3425.452,109,160
6/7/201125.8926.0125.5925.731,527,269
6/6/201125.8926.0625.6425.672,085,743
6/3/201126.2326.3525.7125.871,919,276
6/2/201126.4126.6026.2926.541,832,844
6/1/201127.2527.3026.4226.433,343,604
5/31/201127.2827.6726.9627.253,482,700
5/27/201126.9027.4426.9027.351,873,962
5/26/201126.5926.9726.4526.911,819,577
5/25/201126.6126.8526.5326.701,308,487
Trading Center