Maxim Integrated Products Inc $32.15

up +0.37


17/4/2014 03:53 PM  |  NASDAQ : MXIM  
Industries : Electronics / Semiconductor - Broad Line
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MXIM historical data

Date Open High Low Close Volume
6/28/201124.6424.8224.5424.821,889,760
6/27/201124.0924.7123.9124.651,746,410
6/24/201124.5624.5624.0924.101,982,910
6/23/201123.8924.5923.7224.592,029,010
6/22/201124.3224.3724.0824.081,506,160
6/21/201123.9624.5023.7724.371,386,380
6/20/201123.7724.0123.7523.821,304,230
6/17/201124.3424.3423.7123.791,994,600
6/16/201124.3724.4823.8524.042,391,710
6/15/201124.6024.9324.3224.392,031,120
6/14/201124.9625.1724.8324.881,843,210
6/13/201124.8124.9324.5524.692,972,380
6/10/201125.2025.2924.6624.762,867,800
6/9/201125.4125.4725.0925.242,591,560
6/8/201125.7525.9325.3425.452,109,160
6/7/201125.8926.0125.5925.731,527,270
6/6/201125.8926.0625.6425.672,085,740
6/3/201126.2326.3525.7125.871,919,280
6/2/201126.4126.6026.2926.541,832,840
6/1/201127.2527.3026.4226.433,343,600
5/31/201127.2827.6726.9627.253,482,700
5/27/201126.9027.4426.9027.351,873,960
5/26/201126.5926.9726.4526.911,819,580
5/25/201126.6126.8526.5326.701,308,490
5/24/201126.8826.9026.5626.671,663,270
5/23/201126.9727.0326.7226.801,822,790
5/20/201127.3727.5227.1227.291,565,830
5/19/201127.9227.9327.2927.672,121,970
5/18/201127.3127.9227.3127.731,976,840
5/17/201127.2227.3626.8527.332,202,590
5/16/201127.6527.9827.3327.401,993,790
5/13/201128.0628.1527.7127.791,488,160
5/12/201127.8428.2127.5928.132,027,450
5/11/201128.0428.3327.7127.892,303,560
5/10/201128.0028.4027.8628.342,302,310
5/9/201127.8728.0027.7427.862,251,810
5/6/201127.7228.3727.6927.884,469,700
5/5/201126.8527.6326.8227.465,360,030
5/4/201126.8727.2226.5326.962,877,250
5/3/201127.2027.3626.5726.933,002,790
5/2/201127.5027.6627.1427.153,203,300
4/29/201127.3027.4927.2627.342,919,170
4/28/201127.1427.3927.0327.301,830,170
4/27/201127.0327.2126.6927.113,091,380
4/26/201126.5827.0026.3627.003,032,450
4/25/201126.1526.6925.9626.542,879,960
4/21/201125.7126.2425.5226.154,269,220
4/20/201124.8725.6524.8625.592,614,210
4/19/201124.5524.6924.2524.601,957,940
4/18/201124.6724.7224.3324.561,762,200
4/15/201124.7025.1024.4524.972,145,170
4/14/201124.6424.7824.4124.643,206,900
4/13/201124.7425.0024.5524.872,378,060
4/12/201124.9824.9824.4924.662,234,270
4/11/201125.5525.7325.1025.251,890,520
4/8/201126.0226.1625.3725.541,131,140
4/7/201125.7626.2825.5725.861,903,560
4/6/201125.7925.8725.4625.851,989,590
4/5/201125.5725.8925.4125.573,487,540
4/4/201125.7225.8725.0925.342,035,350
4/1/201125.8125.9125.5525.733,244,010
3/31/201125.4925.6725.3125.601,915,350
3/30/201125.8025.9325.4325.541,372,060
3/29/201125.2425.6325.0125.631,423,370
3/28/201125.6425.8725.2925.331,520,890
3/25/201125.5825.7225.4225.582,047,620
3/24/201124.9725.6024.7725.522,495,800
3/23/201124.6924.8424.4624.753,077,660
3/22/201124.7724.9624.5524.711,568,980
3/21/201124.5125.0824.4424.862,287,360
3/18/201124.3724.5523.9824.194,975,880
3/17/201124.0924.1823.8023.983,351,970
3/16/201124.6124.7023.6223.667,237,310
3/15/201124.7425.0324.2924.754,048,940
3/14/201125.3225.6625.1925.491,904,290
3/11/201125.3425.7525.2525.562,069,780
3/10/201125.3925.7325.0325.443,236,680
3/9/201126.7226.7225.6225.763,296,400
3/8/201126.7827.1326.3126.792,032,140
3/7/201127.6527.8126.2426.744,282,420
3/4/201127.7527.8427.2227.513,543,510
3/3/201127.3128.0427.2727.744,525,410
3/2/201126.7427.3426.6926.993,628,470
3/1/201127.6627.7226.7126.772,916,740
2/28/201127.6827.9327.0927.582,562,120
2/25/201126.8627.7226.8627.632,113,320
2/24/201126.6326.9826.3626.732,658,100
2/23/201127.1627.1626.1526.563,692,880
2/22/201127.8328.1427.1127.173,019,960
2/18/201127.5628.1127.5428.103,712,070
2/17/201127.5127.8327.4227.512,609,840
2/16/201128.0328.0827.5127.742,634,120
2/15/201127.9628.1527.5628.003,484,340
2/14/201126.8328.4426.8328.007,882,070
2/11/201126.1526.7626.0226.643,115,710
2/10/201125.7426.2725.5926.243,114,760
2/9/201125.9126.0425.6925.972,344,040
2/8/201126.1026.1325.8225.944,027,600
2/7/201126.2226.3626.0326.153,051,710
2/4/201126.0426.3425.9726.143,043,600
Trading Center