$29.68 +0.71 (%) Maxim Integrated Products Inc - NASDAQ

Nov. 26, 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
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
12/6/201125.9926.0925.8325.951,775,580
12/5/201126.0926.2525.7525.831,620,153
12/2/201125.7926.0625.6525.732,165,579
12/1/201125.5625.7325.2825.652,057,074
11/30/201124.9725.6624.7025.653,577,679
11/29/201124.4124.6624.2724.301,838,485
11/28/201124.2924.6524.2724.442,322,394
11/25/201124.0424.3123.8623.92886,063
11/23/201124.1024.3924.0524.162,086,860
11/22/201125.2125.3124.5424.594,166,171
11/21/201125.5025.5924.9625.192,864,453
11/18/201125.8326.1025.5525.892,463,992
11/17/201126.9526.9925.6425.763,026,808
11/16/201127.0027.4626.8326.872,375,630
11/15/201126.3927.2626.3727.012,802,529
11/14/201126.7026.9326.4026.491,693,972
11/11/201126.1026.9326.1026.751,593,657
11/10/201126.1826.1925.7326.072,975,426
11/9/201126.5126.6225.8225.892,229,947
11/8/201126.6827.1026.4227.082,284,398
11/7/201126.7526.8726.3126.502,719,346
11/4/201126.3326.9126.3126.871,780,983
11/3/201125.8926.5425.5826.491,841,692
11/2/201125.8225.8625.4125.631,736,954
11/1/201125.6325.8325.3425.572,296,822
10/31/201126.2326.5426.1626.161,961,856
10/28/201126.6126.6526.4026.551,750,445
10/27/201126.5227.0426.5226.654,275,681
10/26/201126.1526.3025.6326.222,689,532
10/25/201125.6226.3425.6225.913,073,011
10/24/201125.2926.1025.2825.853,551,643
10/21/201125.2525.6024.6325.306,312,490
10/20/201124.6625.2424.6024.973,057,756
10/19/201125.6825.7325.0925.152,768,199
10/18/201125.6025.9425.2525.822,660,930
10/17/201125.6725.7325.2925.543,227,621
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center