MXIM

Maxim Integrated Products, Inc. Historical Stock Prices

$34.46
*  
unch
unch
Get MXIM Alerts
*Delayed - data as of Jul. 29, 2015 12:17 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 28-APR-2015 TO 28-JUL-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.
12:17  34.46  34.79  34.32  34.46 877,815
07/28/2015 34.02 34.92 33.79 34.46 3,833,135
07/27/2015 33.58 34.02 32.96 33.85 4,884,516
07/24/2015 34.43 35.71 32.75 33.57 9,798,485
07/23/2015 30.57 31.14 30.48 30.73 3,683,691
07/22/2015 30.34 30.47 30.05 30.23 4,211,349
07/21/2015 31.11 31.53 31.02 31.27 2,932,840
07/20/2015 31.54 31.54 31.11 31.13 3,863,957
07/17/2015 31.95 32 31.36 31.54 2,987,444
07/16/2015 32.17 32.28 31.76 31.91 2,781,904
07/15/2015 32.47 32.61 32.05 32.25 2,017,638
07/14/2015 32.25 32.52 32.05 32.41 4,059,992
07/13/2015 32.28 32.52 31.95 32.13 3,522,119
07/10/2015 32.22 32.27 31.78 32.27 2,751,855
07/09/2015 33.28 33.42 32.01 32.03 2,374,205
07/08/2015 32.97 33.35 32.3 32.855 4,010,981
07/07/2015 33.8 34 33.12 33.72 3,162,502
07/06/2015 34.38 34.655 34.05 34.165 2,460,488
07/02/2015 34.51 34.68 34.35 34.56 1,312,674
07/01/2015 34.8 34.9 34.4 34.5 2,161,952
06/30/2015 34.86 34.934 34.42 34.575 2,319,378
06/29/2015 34.5 34.74 34.22 34.375 2,650,097
06/26/2015 35.21 35.295 34.65 34.75 5,491,486
06/25/2015 35.39 35.5 35.19 35.335 1,586,977
06/24/2015 35.45 35.65 35.31 35.34 1,868,970
06/23/2015 35.74 35.79 35.39 35.47 1,293,513
06/22/2015 35.41 35.73 35.27 35.65 2,747,478
06/19/2015 34.61 35.81 33.96 35.56 7,425,401
06/18/2015 34.1 34.55 33.91 34.42 2,371,297
06/17/2015 34.23 34.285 34.02 34.225 1,661,406
06/16/2015 34.12 34.27 33.9 34.08 1,874,123
06/15/2015 33.82 34.19 33.46 34.18 1,640,796
06/12/2015 34.16 34.21 33.78 33.95 2,363,407
06/11/2015 34.25 34.35 34.05 34.335 1,078,594
06/10/2015 33.72 34.23 33.62 34.14 2,309,087
06/09/2015 33.7 33.75 33.29 33.63 2,224,956
06/08/2015 34.2 34.24 33.72 33.83 2,297,394
06/05/2015 34.04 34.19 33.74 34.09 2,019,867
06/04/2015 33.95 34.2 33.88 34.02 2,507,841
06/03/2015 34.31 34.56 34.16 34.195 2,573,621
06/02/2015 34.49 34.63 33.96 34 3,166,300
06/01/2015 35.06 35.18 34.64 34.67 2,464,760
05/29/2015 34.77 35.17 34.49 35.07 3,564,860
05/28/2015 34.4 34.82 33.94 34.72 4,457,050
05/27/2015 33.95 34.72 33.87 34.44 4,375,382
05/26/2015 34.04 34.19 33.8 33.965 1,726,136
05/22/2015 34.22 34.55 34.21 34.395 1,565,244
05/21/2015 34.25 34.36 33.91 34.26 1,653,887
05/20/2015 34.09 34.47 34.0352 34.25 4,272,045
05/19/2015 34.31 34.48 33.95 34.11 1,973,565
05/18/2015 33.82 34.4415 33.81 34.36 2,379,626
05/15/2015 34.06 34.6 33.68 34.19 4,282,744
05/14/2015 32.66 34.86 32.53 34.105 4,761,214
05/13/2015 32.57 32.84 32.29 32.52 1,190,768
05/12/2015 32.79 32.79 32.25 32.38 2,836,717
05/11/2015 32.45 33.05 32.45 32.925 1,967,115
05/08/2015 32.39 32.84 32.38 32.54 1,269,993
05/07/2015 32.36 32.64 32.195 32.28 1,555,729
05/06/2015 32.39 32.55 31.97 32.26 1,711,246
05/05/2015 32.89 33.01 32.24 32.28 1,670,988
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
*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?