MAXIM INTEGRATED PRODUCTS $30.92

down -0.45


20/5/2013 04:20 PM  |  NASDAQ : MXIM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

MXIM historical data

Date Open High Low Close Volume
8/6/2010 17.40 17.86 17.36 17.75 33272
8/5/2010 17.53 17.84 17.44 17.55 37059
8/4/2010 17.57 17.63 17.36 17.58 24335
8/3/2010 17.73 17.74 17.44 17.51 29860
8/2/2010 17.70 17.78 17.43 17.68 31155
7/30/2010 18.00 18.00 17.23 17.53 74957
7/29/2010 18.31 18.43 17.81 18.00 46000
7/28/2010 18.54 18.66 18.21 18.29 31603
7/27/2010 18.41 18.74 18.35 18.54 59538
7/26/2010 18.22 18.48 18.08 18.37 35378
7/23/2010 17.93 18.29 17.81 18.29 40319
7/22/2010 17.81 18.16 17.78 18.03 33402
7/21/2010 17.92 17.96 17.52 17.66 34604
7/20/2010 17.72 17.95 17.37 17.92 31865
7/19/2010 17.78 18.13 17.71 18.07 25643
7/16/2010 18.03 18.04 17.63 17.66 51061
7/15/2010 18.29 18.34 17.87 17.99 41036
7/14/2010 18.29 18.53 18.11 18.28 35664
7/13/2010 18.14 18.29 18.00 18.23 26654
7/12/2010 17.86 18.34 17.80 17.91 39313
7/9/2010 17.70 17.87 17.61 17.83 24756
7/8/2010 17.69 17.69 17.33 17.68 39305
7/7/2010 16.81 17.59 15.80 17.58 41974
7/6/2010 17.05 17.09 16.56 16.75 90692
7/2/2010 17.04 17.10 16.71 16.91 26614
7/1/2010 16.77 17.22 16.52 17.00 65777
6/30/2010 17.12 17.23 16.72 16.73 42667
6/29/2010 17.31 17.36 16.95 17.09 42915
6/28/2010 17.43 17.78 17.28 17.57 31948
6/25/2010 17.64 17.64 17.13 17.41 59668
6/24/2010 17.63 17.68 17.19 17.33 39734
6/23/2010 17.82 17.92 17.51 17.74 34317
6/22/2010 17.96 18.29 17.66 17.75 29651
6/21/2010 18.25 18.36 17.84 17.95 18448
6/18/2010 18.28 18.40 18.04 18.10 24017
6/17/2010 18.10 18.34 17.82 18.31 33795
6/16/2010 18.05 18.21 17.85 18.04 20775
6/15/2010 17.54 18.25 17.54 18.16 41591
6/14/2010 17.66 17.85 17.44 17.45 34486
6/11/2010 17.00 17.68 16.91 17.52 43231
6/10/2010 16.93 17.29 16.91 17.25 36293
6/9/2010 16.78 17.54 16.66 16.68 57482
6/8/2010 16.75 16.77 16.32 16.69 34357
6/7/2010 17.20 17.41 16.63 16.66 43381
6/4/2010 17.64 18.06 17.04 17.12 63644
6/3/2010 17.75 18.07 17.49 18.04 54984
6/2/2010 17.56 17.84 17.48 17.83 41478
6/1/2010 17.61 18.05 17.49 17.55 46310
5/28/2010 17.95 17.97 17.38 17.76 66248
5/27/2010 17.80 17.98 17.75 17.97 32415
5/26/2010 17.36 17.80 17.32 17.40 57065
5/25/2010 17.13 17.53 16.72 17.49 63056
5/24/2010 17.65 17.80 17.45 17.52 37982
5/21/2010 17.33 18.20 17.28 17.69 58550
5/20/2010 17.90 18.03 17.34 17.60 51953
5/19/2010 17.96 18.26 17.61 18.17 58284
5/18/2010 18.69 18.71 17.97 18.19 73430
5/17/2010 18.50 18.68 17.91 18.58 52175
5/14/2010 19.04 19.13 18.18 18.45 65501
5/13/2010 19.35 19.59 19.05 19.21 79740
5/12/2010 19.22 19.65 19.22 19.52 52522
5/11/2010 18.80 19.54 18.70 19.28 69173
5/10/2010 19.35 19.41 18.66 19.02 85650
5/7/2010 17.79 18.61 17.22 18.50 110449
5/6/2010 18.62 18.91 16.57 17.88 76766
5/5/2010 18.90 19.16 18.56 18.70 52839
5/4/2010 19.44 19.54 18.81 19.02 77257
5/3/2010 19.66 19.87 19.48 19.72 40757
4/30/2010 20.03 20.10 18.99 19.41 115439
4/29/2010 20.39 20.83 20.19 20.75 42112
4/28/2010 20.29 20.56 19.98 20.33 23470
4/27/2010 20.70 20.85 20.10 20.13 45472
4/26/2010 20.70 20.88 20.51 20.78 24161
4/23/2010 20.46 20.75 20.19 20.73 22780
4/22/2010 20.18 20.60 19.84 20.55 30388
4/21/2010 20.75 21.05 20.29 20.50 36672
4/20/2010 20.70 20.92 20.65 20.81 22483
4/19/2010 20.89 20.89 20.25 20.58 27386
4/16/2010 21.24 21.28 20.53 20.92 39509
4/15/2010 21.13 21.36 20.89 21.27 30263
4/14/2010 20.27 21.30 20.27 21.16 64650
4/13/2010 20.00 20.24 19.83 20.19 27873
4/12/2010 19.78 19.99 19.64 19.89 19140
4/9/2010 19.55 19.87 19.48 19.84 26737
4/8/2010 19.59 19.75 19.28 19.46 23269
4/7/2010 19.67 19.99 19.59 19.90 19461
4/6/2010 19.69 19.97 19.64 19.74 19114
4/5/2010 19.55 19.96 19.50 19.83 18766
4/1/2010 19.50 19.98 19.26 19.44 23414
3/31/2010 19.47 19.73 19.32 19.39 30656
3/30/2010 19.26 19.53 19.18 19.44 21040
3/29/2010 19.19 19.50 19.16 19.27 26902
3/26/2010 19.46 19.61 19.17 19.22 22430
3/25/2010 19.57 19.79 19.35 19.37 31266
3/24/2010 19.72 19.97 19.45 19.50 48838
3/23/2010 19.60 19.87 19.44 19.74 19434
3/22/2010 19.10 19.61 19.00 19.47 28402
3/19/2010 19.42 19.51 18.92 19.14 41547
3/18/2010 19.67 19.71 19.24 19.31 18028
3/17/2010 19.43 19.84 19.40 19.58 16458
Marketplace
Trading Center