MAXIM INTEGRATED PRODUCTS

(NASDAQ: MXIM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
32.94 Down -0.04 -0.12%
Find prices for:
MAXIM INTEGRATED PRODUCTS Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 34.09 33.45 33.58 34.09 1,918,815
07/11/2014 34.07 33.78 34.04 33.97 1,008,515
07/03/2014 34.68 34.18 34.38 34.46 1,030,448
06/27/2014 33.94 33.61 33.79 33.91 2,869,468
06/20/2014 34.76 34.43 34.59 34.58 2,646,148
06/13/2014 35.47 34.9 35.4 35 2,400,111
06/06/2014 35.53 34.82 35.33 34.93 2,358,543
05/30/2014 34.49 34.14 34.32 34.25 2,854,882
05/23/2014 34.4 33.79 33.87 34.39 3,234,295
05/16/2014 32.24 31.74 31.81 32.22 1,856,299
05/09/2014 31.92 31.44 31.92 31.63 2,663,714
05/02/2014 32.54 32.19 32.29 32.36 1,765,245
04/25/2014 33.7 31.43 33.25 31.55 4,383,423
04/17/2014 32.31 31.62 31.75 32.08 1,945,200
04/11/2014 32.45 31.3 32.1 31.49 3,747,216
04/04/2014 33.78 32.58 33.75 32.68 2,749,335
03/28/2014 32.49 32.09 32.26 32.29 1,969,963
03/21/2014 32.74 31.76 32.6 31.9 5,990,340
03/14/2014 32.08 31.64 31.68 31.75 2,628,331
03/07/2014 32.99 32.64 32.91 32.76 2,248,601
02/28/2014 32.75 32.01 32.17 32.71 3,431,790
02/21/2014 31.43 30.9 31.42 31.16 1,994,978
02/14/2014 31.67 31.02 31.06 31.49 3,108,574
02/07/2014 29.74 29.38 29.63 29.64 2,434,745
01/31/2014 30.36 29.81 30.04 30.26 4,752,120
01/24/2014 30.2 29.01 29.62 29.2 6,753,261
01/17/2014 28.9 28.45 28.45 28.55 3,290,606
01/10/2014 28.54 28.1 28.11 28.15 3,927,602
01/03/2014 28.86 28.04 28.5 28.73 6,138,177
12/27/2013 28.21 28.02 28.1 28.1 1,812,492
12/20/2013 28.36 27.87 27.91 28.32 6,010,118
12/13/2013 27.75 27.4 27.75 27.74 2,680,705
12/06/2013 28.51 28.22 28.22 28.46 3,175,962
11/29/2013 28.67 28.15 28.54 28.48 1,478,343
11/22/2013 28.56 28.31 28.49 28.39 2,381,503
11/15/2013 29.59 29.18 29.49 29.19 2,083,302
11/08/2013 28.98 28.4 28.49 28.87 3,105,318
11/01/2013 29.87 29.19 29.87 29.37 7,449,390
10/25/2013 31.4 30.03 31 30.1 8,324,015
10/18/2013 30 29.57 29.74 29.97 1,531,197
10/11/2013 29.98 29.38 29.56 29.74 2,054,920
10/04/2013 30.22 29.54 29.72 30.08 3,233,443
09/27/2013 29.71 29.38 29.71 29.49 1,805,283
09/20/2013 29.92 29.58 29.87 29.68 5,939,416
09/13/2013 29.47 28.93 29.41 28.97 2,462,121
09/06/2013 28.76 28.12 28.76 28.21 2,064,101
08/30/2013 28 27.67 27.9 27.85 2,707,357
08/23/2013 27.89 27.55 27.73 27.71 1,482,538
08/16/2013 28.09 27.47 27.47 27.87 2,583,277
08/09/2013 28.89 28.6 28.76 28.69 2,180,715
08/02/2013 29.31 28.88 29.11 29.31 2,702,102
07/26/2013 28.38 26.49 26.93 28.03 13,313,539
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:28 AM ET