Home > Quotes > MXIM > Historical Prices
MXIM

Maxim Integrated Products, Inc. Historical Stock Prices

$30.42
*  
0.38
  negative  
1.23%
Get MXIM Alerts
*Delayed - data as of May 22, 2013 14:57 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MXIM Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
14:57  30.70  30.82  30.30  30.42 2,675,972
05/21/2013 31.04 31.1 30.615 30.8 3,320,842
05/20/2013 31.23 31.41 30.77 30.92 2,462,545
05/17/2013 31.53 31.72 31.35 31.61 2,437,748
05/16/2013 31.44 31.8 31.22 31.29 2,730,320
05/15/2013 31.54 31.98 31.13 31.54 4,511,506
05/14/2013 32.02 32.14 31.65 31.75 2,205,065
05/13/2013 32.22 32.29 31.89 31.92 1,364,401
05/10/2013 31.93 32.34 31.7 32.32 3,253,849
05/09/2013 31.83 31.84 31.47 31.75 2,718,102
05/08/2013 31.68 31.82 31.535 31.81 2,298,941
05/07/2013 31.65 31.83 31.4 31.63 1,770,637
05/06/2013 31.46 31.97 31.45 31.69 1,690,400
05/03/2013 31.05 31.5 30.885 31.36 2,990,114
05/02/2013 30.589 30.589 30.589 30.589 5,789
05/01/2013 30.99 31.19 30.44 30.5 2,157,497
04/30/2013 30.81 30.985 30.52 30.93 2,699,729
04/29/2013 30.67 30.97 30.42 30.71 2,663,477
04/26/2013 31.5 31.5 30.27 30.67 7,809,373
04/25/2013 32.75 33.11 32.71 32.92 3,162,248
04/24/2013 32.84 33.09 32.6 32.7 2,099,157
04/23/2013 32.23 32.81 32.06 32.77 2,908,180
04/22/2013 31.37 31.94 30.95 31.87 2,275,895
04/19/2013 30.91 31.455 30.63 31.25 2,070,134
04/18/2013 31.66 31.76 30.91 30.95 2,755,661
04/17/2013 32.24 32.27 30.94 31.4 3,085,487
04/16/2013 31.97 32.73 31.86 32.69 1,962,118
04/15/2013 32.1 32.39 31.671 31.74 1,837,123
04/12/2013 32.42 32.435 32.05 32.25 1,770,954
04/11/2013 32.19 32.78 32.19 32.46 1,710,774
04/10/2013 32.14 32.49 32.08 32.375 1,713,530
04/09/2013 31.6 32.22 31.6 32.1 2,854,875
04/08/2013 31.31 31.6 31.07 31.54 2,157,208
04/05/2013 30.94 31.32 30.52 31.25 2,055,301
04/04/2013 31.24 31.51 31.04 31.43 1,711,226
04/03/2013 31.71 31.73 30.962 31.19 2,216,112
04/02/2013 32.09 32.09 31.455 31.6 2,547,028
04/01/2013 32.65 32.7 31.845 31.98 2,424,962
03/28/2013 32.14 32.75 32.1 32.64 2,860,017
03/27/2013 31.84 32.24 31.78 32.15 2,183,798
03/26/2013 31.97 32.25 31.95 32.17 1,798,013
03/25/2013 31.97 32.02 31.5 31.79 1,738,328
03/22/2013 31.81 32.125 31.69 31.77 1,807,648
03/21/2013 31.9 32.23 31.53 31.59 1,904,805
03/20/2013 32.38 32.47 32.1 32.3 1,737,826
03/19/2013 32.45 32.6 31.875 32.14 2,912,705
03/18/2013 32.36 32.56 31.97 32.4 2,762,719
03/15/2013 33.14 33.2397 32.62 32.85 3,327,190
03/14/2013 32.92 33.67 32.92 33.31 3,792,698
03/13/2013 32.32 32.95 32.16 32.93 2,643,653
03/12/2013 31.99 32.5 31.87 32.41 2,464,329
03/11/2013 31.63 32.2 31.63 32.13 1,900,745
03/08/2013 32.09 32.16 31.51 31.82 1,792,806
03/07/2013 31.98 32.27 31.7 31.89 1,994,847
03/06/2013 32.01 32.15 31.6 31.8 2,130,522
03/05/2013 31.38 32.02 31.38 32 2,326,476
03/04/2013 30.94 31.385 30.78 31.14 3,087,399
03/01/2013 31.14 31.315 30.58 31 2,785,571
02/28/2013 31.41 31.64 31.03 31.2 2,304,176
02/27/2013 30.96 31.61 30.93 31.42 1,569,486
02/26/2013 31 31.09 30.68 31.02 1,937,273
02/25/2013 31.4 31.63 30.8 30.82 2,171,674
02/22/2013 31.52 31.71 31.11 31.36 2,840,992
02/21/2013 31.7 31.7 30.94 31.24 3,142,380
02/20/2013 32.74 32.845 31.73 31.77 3,569,166
02/19/2013 32.06 32.84 32.055 32.77 2,027,198
02/15/2013 32.69 32.7 31.96 32.27 2,510,648
02/14/2013 32.42 33.07 32.32 32.94 3,002,642
02/13/2013 32.46 32.58 32.12 32.5 2,352,140
02/12/2013 32.12 32.45 32.07 32.44 2,072,265
02/11/2013 32.23 32.27 31.96 32.21 1,797,593
02/08/2013 31.7 32.39 31.65 32.31 3,437,525
02/07/2013 31.51 31.625 31.245 31.51 3,625,811
02/06/2013 31.29 31.66 31.29 31.61 3,637,122
02/05/2013 31.2 31.91 31.17 31.55 3,329,036
02/04/2013 31.49 31.73 31.17 31.18 3,194,294
02/01/2013 31.74 31.89 31.62 31.67 3,845,061
01/31/2013 31.72 32.19 31.35 31.45 6,365,284
01/30/2013 31.8 32.08 31.64 31.74 2,137,501
01/29/2013 31.91 32.03 31.54 31.88 3,695,175
01/28/2013 31.63 32.41 31.538 32.2 3,138,926
01/25/2013 31.05 31.85 31 31.63 3,617,687
01/24/2013 30.67 31.41 30.37 30.99 2,600,495
01/23/2013 30.69 30.99 30.6 30.95 2,361,591
01/22/2013 30.34 30.83 30.34 30.63 2,157,149
01/18/2013 30.31 30.62 30.25 30.53 2,258,390
01/17/2013 30.34 30.91 30.29 30.67 2,546,367
01/16/2013 29.37 30.48 29.33 30.24 4,251,633
01/15/2013 29.3 29.41 29.06 29.33 3,123,570
01/14/2013 28.69 29.32 28.68 29.15 6,054,311
01/11/2013 30.05 30.13 29.51 29.61 4,284,299
01/10/2013 30.1 30.1 29.518 29.64 3,028,000
01/09/2013 29.68 29.87 29.44 29.86 1,951,371
01/08/2013 29.82 29.92 29.58 29.59 2,415,578
01/07/2013 29.69 30.06 29.66 29.94 1,868,044
01/04/2013 30.41 30.48 29.74 29.8 3,090,832
01/03/2013 30.52 30.83 30.26 30.36 1,954,746
01/02/2013 30.11 30.69 30.01 30.69 2,994,440
12/31/2012 28.9 29.4 28.79 29.4 1,550,361
12/28/2012 28.93 29.32 28.9 28.93 1,233,570
12/27/2012 29.42 29.5287 28.845 29.22 1,721,783
12/26/2012 29.56 29.69 29.325 29.51 1,238,758
12/24/2012 29.45 29.545 29.02 29.49 670,076
12/21/2012 28.88 29.59 28.88 29.42 5,046,430
12/20/2012 29.86 30.05 29.29 29.55 4,467,354
12/19/2012 30.06 30.74 30.02 30.06 3,010,417
12/18/2012 29.71 30.01 29.6 29.88 1,845,372
12/17/2012 29.6 29.9 29.3 29.58 1,983,493
12/14/2012 29.12 29.891 29.05 29.56 2,766,873
12/13/2012 30.12 30.12 29.26 29.37 2,859,577
12/12/2012 30.21 30.43 30.04 30.09 2,037,694
12/11/2012 29.82 30.28 29.79 30.22 3,205,568
12/10/2012 29.45 29.885 29.36 29.79 2,437,564
12/07/2012 29.64 30 29 29.48 2,665,386
12/06/2012 29.2 29.7 29.125 29.63 2,705,546
12/05/2012 28.79 29.2 28.71 29.2 2,343,101
12/04/2012 28.71 29.04 28.555 28.95 2,420,828
12/03/2012 29.11 29.275 28.51 28.63 2,957,203
11/30/2012 29.27 29.6 29.15 29.19 3,125,139
11/29/2012 28.97 29.57 28.85 29.4 3,876,797
11/28/2012 28.11 28.89 28.03 28.85 2,564,135
11/27/2012 28.2 28.58 28.17 28.3 1,587,084
11/26/2012 28 28.49 27.96 28.3 1,736,783
11/23/2012 27.86 28.33 27.6 28.18 926,402
11/21/2012 27.43 27.77 27.4 27.66 2,168,253
11/20/2012 27.36 27.44 27.17 27.44 2,519,957
11/19/2012 27.05 27.47 27.02 27.45 2,341,285
11/16/2012 27.29 27.3793 26.75 27.02 3,359,449
11/15/2012 27.86 27.9293 27.32 27.415 1,903,718
11/14/2012 28.45 28.45 27.81 27.88 1,808,580
11/13/2012 28.37 28.7 28.21 28.3 1,255,706
11/12/2012 28.55 28.66 28.23 28.49 994,882
11/09/2012 28.64 28.84 28.38 28.39 2,576,615
11/08/2012 29.09 29.09 28.645 28.68 2,132,243
11/07/2012 29.2 29.35 28.49 28.6 2,689,154
11/06/2012 28.69 29.58 28.62 29.3894 3,439,496
11/05/2012 28.06 28.86 27.94 28.72 1,826,587
11/02/2012 28.48 28.6 28.05 28.08 2,022,924
11/01/2012 27.39 28.52 27.29 28.52 2,343,105
10/31/2012 27.8 27.85 27.5 27.525 2,206,089
10/26/2012 26.73 28.13 26.5 27.77 3,738,027
10/25/2012 26.49 26.75 26.34 26.49 2,143,539
10/24/2012 26.89 27 26.26 26.28 1,653,873
10/23/2012 26.38 26.81 26.13 26.72 1,662,452
10/22/2012 26.73 26.95 26.465 26.63 1,871,528
10/19/2012 27.37 27.37 26.6 26.64 2,582,547
10/18/2012 27.58 27.59 27.25 27.39 1,751,470
10/17/2012 27.42 27.81 27.07 27.65 1,285,752
10/16/2012 27 27.76 26.96 27.68 1,854,952
10/15/2012 26.69 27.1 26.69 26.96 1,710,670
10/12/2012 26.8 26.95 26.7 26.73 1,559,464
10/11/2012 27.02 27.08 26.75 26.865 1,329,205
10/10/2012 27.29 27.35 26.66 26.72 3,189,413
10/09/2012 27.69 27.82 27.22 27.39 3,589,870
10/08/2012 27.75 28.09 27.66 27.81 2,261,298
10/05/2012 27.58 28.06 27.5 27.79 2,291,185
10/04/2012 27.41 27.54 27.26 27.48 1,389,507
10/03/2012 27.32 27.6 27.27 27.33 1,959,867
10/02/2012 27.21 27.4 26.95 27.22 2,346,012
10/01/2012 26.68 27.34 26.57 27.2 4,076,403
09/28/2012 26.9 26.9 26.32 26.6222 2,204,411
09/27/2012 26.69 27.06 26.39 27.03 5,000,696
09/26/2012 26.19 26.26 25.54 26.085 2,770,751
09/25/2012 26.69 26.8 26.09 26.16 2,151,339
09/24/2012 26.87 27.01 26.41 26.46 2,352,321
09/21/2012 27.05 27.25 26.95 27.04 3,211,549
09/20/2012 27.38 27.47 26.78 26.93 3,203,175
09/19/2012 27.47 27.71 27.34 27.51 1,714,389
09/18/2012 27.44 27.67 27.365 27.58 1,605,231
09/17/2012 28.05 28.11 27.48 27.65 3,464,812
09/14/2012 27.51 28.3 27.475 28.17 3,204,057
09/13/2012 27.11 27.47 26.86 27.385 2,345,731
09/12/2012 27.39 27.59 26.99 27.15 2,544,776
09/11/2012 27.4 27.6193 27.29 27.35 1,955,991
09/10/2012 27.93 27.955 27.38 27.4 1,723,813
09/07/2012 27.96 28.0983 27.89 27.97 2,179,145
09/06/2012 27.16 28.22 27.16 28.095 3,270,433
09/05/2012 27.22 27.31 27.06 27.08 3,400,554
09/04/2012 27.05 27.39 26.86 27.32 2,395,927
08/31/2012 27.1 27.29 26.72 27.14 2,272,998
08/30/2012 26.94 27.13 26.82 26.95 1,879,825
08/29/2012 26.96 27.38 26.89 27.12 2,776,060
08/28/2012 27.11 27.265 26.84 26.85 3,815,331
08/27/2012 26.63 27.67 26.59 27.07 3,810,754
08/24/2012 27.975 28.34 27.93 28.16 2,794,575
08/23/2012 27.88 28.09 27.67 27.99 2,025,655
08/22/2012 28.04 28.2495 27.738 27.93 2,516,857
08/21/2012 28.28 28.52 28.05 28.25 1,954,146
08/20/2012 28.54 28.6 28.06 28.31 1,988,137
08/17/2012 28.87 28.87 28.47 28.8 1,979,946
08/16/2012 28.46 28.96 28.46 28.8 1,709,727
08/15/2012 28.33 28.715 28.33 28.46 1,919,059
08/14/2012 28.5 28.69 28.39 28.53 2,216,355
08/13/2012 28.35 28.46 28.03 28.33 2,221,679
08/10/2012 28.21 28.56 28.21 28.5 1,667,956
08/09/2012 28.13 28.48 28.13 28.42 1,825,562
08/08/2012 28.17 28.44 28.01 28.32 1,744,575
08/07/2012 27.68 28.36 27.68 28.21 2,611,790
08/06/2012 27.58 27.8 27.55 27.59 1,571,269
08/03/2012 27.51 27.75 27.31 27.55 2,370,014
08/02/2012 27.06 27.5 26.935 27.16 3,660,385
08/01/2012 27.27 27.51 27.02 27.17 4,293,158
07/31/2012 26.97 27.5 26.95 27.23 2,476,346
07/30/2012 27.2 27.5 26.99 27.1 4,062,842
07/27/2012 26.3 27.15 26.11 27.01 3,756,303
07/26/2012 25.95 26.28 25.7 26.01 2,507,159
07/25/2012 24.91 25.84 24.85 25.54 2,646,440
07/24/2012 25.08 25.19 24.72 25 2,933,077
07/23/2012 24.77 25.28 24.43 25.11 2,540,070
07/20/2012 25.74 25.83 25.26 25.3 2,573,746
07/19/2012 25.45 25.89 25.22 25.67 2,762,314
07/18/2012 24.06 25.39 24.03 25.27 2,884,153
07/17/2012 24.15 24.26 23.55 24.12 2,318,817
07/16/2012 24.38 24.45 23.97 24.065 1,726,272
07/13/2012 24.14 24.56 24.1 24.51 1,157,190
07/12/2012 24.35 24.41 24 24.14 1,756,646
07/11/2012 24.77 24.91 24.49 24.61 1,691,420
07/10/2012 24.89 25.18 24.63 24.82 2,304,237
07/09/2012 25.18 25.27 24.78 24.9 1,084,089
07/06/2012 26.02 26.12 24.95 25.15 2,319,875
07/05/2012 25.73 26.25 25.51 26.1 1,940,716
07/03/2012 25.53 25.78 25.51 25.77 751,400
07/02/2012 25.48 25.77 25.33 25.49 1,618,316
06/29/2012 25.37 25.64 25.33 25.64 2,862,068
06/28/2012 24.7 24.95 24.55 24.91 2,465,206
06/27/2012 24.76 25.16 24.42 24.95 1,821,936
06/26/2012 24.49 24.73 24.27 24.635 2,426,055
06/25/2012 25.01 25.18 24.45 24.5 1,828,336
06/22/2012 25.33 25.365 25.12 25.27 5,657,782
06/21/2012 25.7 25.75 25.1 25.16 5,532,188
06/20/2012 26.13 26.225 25.54 25.67 7,602,008
06/19/2012 26.3 26.53 26.01 26.07 3,773,694
06/18/2012 25.74 26.37 25.66 26.21 2,254,951
06/15/2012 25.79 26.01 25.78 25.79 2,926,918
06/14/2012 26.2 26.2 25.67 25.92 3,207,971
06/13/2012 26.18 26.61 25.94 26.22 2,371,651
06/12/2012 25.7 26.37 25.7 26.33 2,896,591
06/11/2012 26.02 26.15 25.58 25.6 2,323,673
06/08/2012 25.54 25.96 25.5 25.92 1,446,165
06/07/2012 26.1 26.4399 25.68 25.7 2,800,428
06/06/2012 25.2 26 25.15 25.91 4,984,820
06/05/2012 24.43 25.2 24.43 25.06 3,293,818
06/04/2012 24.41 24.68 24.15 24.5 3,955,177
06/01/2012 24.68 24.88 24.37 24.41 1,946,874
05/31/2012 25.49 25.49 25 25.16 2,937,391
05/30/2012 25.45 25.51 25.19 25.41 2,643,391
05/29/2012 25.45 25.76 25.3 25.71 2,267,779
05/25/2012 25.18 25.58 25.18 25.52 1,369,716
05/24/2012 25.27 25.43 24.98 25.23 1,912,304
05/23/2012 25.03 25.37 24.93 25.3 3,887,276
05/22/2012 25.65 25.65 25.12 25.24 3,214,935
05/21/2012 25.01 25.71 24.93 25.54 3,200,416
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.