MXIM

Maxim Integrated Products, Inc. Historical Stock Prices

$32.48
*  
0.61
1.84%
Get MXIM Alerts
*Delayed - data as of May 5, 2015 12:33 ET  -  Find a broker to begin trading MXIM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MXIM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:33  32.89  33.01  32.47  32.48 549,111
05/04/2015 33.26 33.31 33.02 33.09 1,135,745
05/01/2015 32.91 33.13 32.61 33.095 2,556,602
04/30/2015 32.75 33.1 32.62 32.83 2,369,346
04/29/2015 32.87 33.32 32.53 32.86 2,470,697
04/28/2015 33.12 33.31 32.675 33.135 2,854,858
04/27/2015 32.82 33.4 32.785 33.105 4,009,049
04/24/2015 31.95 32.8 30.6305 32.78 7,953,867
04/23/2015 34.07 34.915 33.9 34.74 3,227,422
04/22/2015 35.33 35.38 34.8 35 1,655,157
04/21/2015 35.5 35.5 35.0844 35.19 1,531,342
04/20/2015 34.87 35.3 34.608 35.19 1,920,815
04/17/2015 34.87 34.98 34.49 34.58 2,012,084
04/16/2015 34.97 35.16 34.76 35 2,128,628
04/15/2015 34.96 35.16 34.74 35.075 2,022,168
04/14/2015 35.11 35.2 34.65 34.7 1,036,732
04/13/2015 35.2 35.53 35.07 35.08 1,513,978
04/10/2015 35.26 35.405 35.12 35.165 1,576,458
04/09/2015 35.12 35.345 34.9 35.23 2,223,471
04/08/2015 34.96 35.15 34.64 35 1,787,423
04/07/2015 35.05 35.22 34.81 34.82 1,173,407
04/06/2015 34.8 35.15 34.47 34.965 1,544,657
04/02/2015 35.19 35.24 34.68 34.82 1,897,301
04/01/2015 35.01 35.09 34.14 34.955 4,215,463
03/31/2015 35.16 35.24 34.73 34.81 2,732,519
03/30/2015 34.8 35.03 34.4 34.975 2,803,234
03/27/2015 34.12 34.845 33.93 34.64 2,264,778
03/26/2015 33.41 33.99 33.15 33.9 2,664,444
03/25/2015 35.74 35.84 33.68 33.9 4,882,548
03/24/2015 35.99 36.1 35.44 35.46 2,129,536
03/23/2015 36.28 36.37 36.03 36.05 1,949,106
03/20/2015 36.17 36.37 35.98 36.19 2,748,662
03/19/2015 35.96 36.07 35.71 35.785 1,847,360
03/18/2015 36.03 36.355 35.7 36.05 3,647,709
03/17/2015 35.84 36.24 35.63 36.225 2,337,699
03/16/2015 35.36 36.17 35.3 36.16 2,724,701
03/13/2015 35.19 35.28 34.92 35.25 1,954,366
03/12/2015 34.73 35.25 34.7101 35.16 1,788,557
03/11/2015 35.49 35.71 34.96 35.06 2,275,130
03/10/2015 35.53 35.76 35.2 35.21 3,015,376
03/09/2015 35.97 36.36 35.69 35.74 3,142,051
03/06/2015 35.56 36.09 35.34 35.67 4,201,776
03/05/2015 35.44 35.965 35.27 35.61 2,602,295
03/04/2015 35.01 35.56 34.77 35.39 3,300,227
03/03/2015 35.57 35.69 34.8 35.09 4,227,878
03/02/2015 34.6 35.6 34.6 35.57 3,805,886
02/27/2015 34.47 34.63 34.3 34.395 2,305,930
02/26/2015 34.56 34.7 34.39 34.5 1,826,430
02/25/2015 34.76 34.83 34.37 34.48 1,219,924
02/24/2015 34.46 34.84 34.23 34.765 1,292,756
02/23/2015 34.56 34.68 34.3 34.465 873,174
02/20/2015 34.46 34.61 34.25 34.6 1,493,864
02/19/2015 34.49 34.65 34.34 34.52 1,093,348
02/18/2015 34.33 34.76 34.26 34.62 1,561,611
02/17/2015 34.46 34.88 34.34 34.7 1,710,822
02/13/2015 34.77 34.94 34.38 34.92 1,875,704
02/12/2015 34.7 35.2 34.38 34.565 2,867,481
02/11/2015 34.43 34.63 34.31 34.46 2,018,914
02/10/2015 34.04 34.4 33.69 34.38 1,195,186
02/09/2015 33.79 34.045 33.58 33.73 1,260,438
02/06/2015 34.14 34.45 33.95 33.975 1,332,349
02/05/2015 34.06 34.22 33.905 34.15 1,301,792
02/04/2015 34.04 34.1 33.7 33.89 1,215,072
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?