Maxim Integrated Products Inc $30.89

down -0.25


29/8/2014 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
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
5/24/201126.8826.9026.5626.671,663,271
5/23/201126.9727.0326.7226.801,822,793
5/20/201127.3727.5227.1227.291,565,828
5/19/201127.9227.9327.2927.672,121,967
5/18/201127.3127.9227.3127.731,976,841
5/17/201127.2227.3626.8527.332,202,593
5/16/201127.6527.9827.3327.401,993,790
5/13/201128.0628.1527.7127.791,488,155
5/12/201127.8428.2127.5928.132,027,454
5/11/201128.0428.3327.7127.892,303,556
5/10/201128.0028.4027.8628.342,302,311
5/9/201127.8728.0027.7427.862,251,812
5/6/201127.7228.3727.6927.884,469,703
5/5/201126.8527.6326.8227.465,360,030
5/4/201126.8727.2226.5326.962,877,247
5/3/201127.2027.3626.5726.933,002,792
5/2/201127.5027.6627.1427.153,203,301
4/29/201127.3027.4927.2627.342,919,167
4/28/201127.1427.3927.0327.301,830,174
4/27/201127.0327.2126.6927.113,091,375
4/26/201126.5827.0026.3627.003,032,447
4/25/201126.1526.6925.9626.542,879,958
4/21/201125.7126.2425.5226.154,269,219
4/20/201124.8725.6524.8625.592,614,207
4/19/201124.5524.6924.2524.601,957,945
4/18/201124.6724.7224.3324.561,762,203
4/15/201124.7025.1024.4524.972,145,168
4/14/201124.6424.7824.4124.643,206,895
4/13/201124.7425.0024.5524.872,378,065
4/12/201124.9824.9824.4924.662,234,267
4/11/201125.5525.7325.1025.251,890,523
4/8/201126.0226.1625.3725.541,131,139
4/7/201125.7626.2825.5725.861,903,555
4/6/201125.7925.8725.4625.851,989,593
4/5/201125.5725.8925.4125.573,487,542
4/4/201125.7225.8725.0925.342,035,352
4/1/201125.8125.9125.5525.733,244,011
3/31/201125.4925.6725.3125.601,915,354
3/30/201125.8025.9325.4325.541,372,065
3/29/201125.2425.6325.0125.631,423,367
3/28/201125.6425.8725.2925.331,520,889
3/25/201125.5825.7225.4225.582,047,620
3/24/201124.9725.6024.7725.522,495,796
3/23/201124.6924.8424.4624.753,077,655
3/22/201124.7724.9624.5524.711,568,979
3/21/201124.5125.0824.4424.862,287,365
3/18/201124.3724.5523.9824.194,975,875
3/17/201124.0924.1823.8023.983,351,969
3/16/201124.6124.7023.6223.667,237,312
3/15/201124.7425.0324.2924.754,048,939
3/14/201125.3225.6625.1925.491,904,293
3/11/201125.3425.7525.2525.562,069,785
3/10/201125.3925.7325.0325.443,236,677
3/9/201126.7226.7225.6225.763,296,404
3/8/201126.7827.1326.3126.792,032,137
3/7/201127.6527.8126.2426.744,282,423
3/4/201127.7527.8427.2227.513,543,512
3/3/201127.3128.0427.2727.744,525,407
3/2/201126.7427.3426.6926.993,628,470
3/1/201127.6627.7226.7126.772,916,737
2/28/201127.6827.9327.0927.582,562,121
2/25/201126.8627.7226.8627.632,113,324
2/24/201126.6326.9826.3626.732,658,096
2/23/201127.1627.1626.1526.563,692,884
2/22/201127.8328.1427.1127.173,019,959
2/18/201127.5628.1127.5428.103,712,069
2/17/201127.5127.8327.4227.512,609,835
2/16/201128.0328.0827.5127.742,634,123
2/15/201127.9628.1527.5628.003,484,338
2/14/201126.8328.4426.8328.007,882,073
2/11/201126.1526.7626.0226.643,115,707
2/10/201125.7426.2725.5926.243,114,755
2/9/201125.9126.0425.6925.972,344,040
2/8/201126.1026.1325.8225.944,027,599
2/7/201126.2226.3626.0326.153,051,711
2/4/201126.0426.3425.9726.143,043,595
2/3/201126.0926.2625.8026.012,372,815
2/2/201126.0226.3625.9826.233,151,467
Trading Center