MXIM

Maxim Integrated Products, Inc. Historical Stock Prices

$32.23
*  
1.44
4.28%
Get MXIM Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading MXIM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MXIM Pre-Market
 
 
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: 1 Year, From 01-SEP-2014 TO 01-SEP-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.
16:00  32.94  33.29  32.18  32.23 2,827,430
09/01/2015 32.94 33.29 32.18 32.23 2,864,952
08/31/2015 34 34.08 33.595 33.67 2,785,132
08/28/2015 33 34.1 32.93 34.1 3,536,444
08/27/2015 32.43 33.42 32.21 33.39 3,411,140
08/26/2015 31.3 32.47 30.99 32.43 3,945,704
08/25/2015 31.54 32.06 30.71 30.71 2,688,797
08/24/2015 29.59 32.08 29.47 30.74 4,538,666
08/21/2015 31.88 32.22 31.38 31.49 3,229,247
08/20/2015 32.44 32.66 31.94 32 3,235,690
08/19/2015 32.9 33.32 32.85 32.91 1,769,277
08/18/2015 33.2 33.45 33.06 33.13 1,907,367
08/17/2015 33.63 33.84 33.31 33.83 2,116,565
08/14/2015 33.91 33.97 33.43 33.67 1,415,877
08/13/2015 34.29 34.53 33.83 33.85 2,667,086
08/12/2015 33.29 34.62 33.079 34.42 3,539,382
08/11/2015 34.29 34.585 33.74 33.75 2,724,543
08/10/2015 34.33 34.825 34.14 34.64 1,891,558
08/07/2015 33.8 34.23 33.76 34.2 1,523,173
08/06/2015 34.43 34.43 33.54 33.87 2,060,584
08/05/2015 33.54 34.52 33.43 34.3 2,465,445
08/04/2015 33.57 33.76 33.23 33.56 2,077,555
08/03/2015 33.81 33.93 33.43 33.63 2,281,627
07/31/2015 34.33 34.4 33.96 34.04 2,594,665
07/30/2015 34.45 34.74 34.21 34.41 2,456,384
07/29/2015 34.46 34.79 34.32 34.48 1,991,467
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
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
02/03/2015 32.94 34.13 32.94 34.02 2,217,295
02/02/2015 33.17 33.26 32.53 33.13 2,417,877
01/30/2015 33.65 33.96 33.08 33.09 3,415,789
01/29/2015 33.77 34.15 33.5 33.85 1,510,794
01/28/2015 33.92 34.27 33.43 33.73 1,711,249
01/27/2015 33.4 33.93 33.315 33.76 2,039,495
01/26/2015 33.22 34.06 33.04 33.92 2,869,692
01/23/2015 33.84 34.19 33.13 33.76 7,064,894
01/22/2015 32.7 33.11 32.2 33.01 4,176,367
01/21/2015 32.37 32.88 32.23 32.87 1,791,280
01/20/2015 32.15 32.38 31.93 32.31 2,110,260
01/16/2015 31.68 32.05 31.62 32.015 1,886,386
01/15/2015 32.38 32.7 31.62 31.69 2,486,878
01/14/2015 32.93 33.03 31.96 32.25 4,851,104
01/13/2015 33 33.42 32.105 32.35 3,503,135
01/12/2015 32.91 33.08 32.46 32.76 2,877,615
01/09/2015 32.54 33.14 32.38 32.99 2,682,633
01/08/2015 31.81 32.605 31.755 32.48 2,800,165
01/07/2015 31.38 31.935 31.02 31.74 2,526,551
01/06/2015 31.2 31.255 30.72 31.02 3,142,073
01/05/2015 31.76 31.8 31.1 31.155 2,620,273
01/02/2015 31.98 32.14 31.23 31.64 1,585,150
12/31/2014 31.44 32.1 31.18 31.87 3,271,492
12/30/2014 31.32 31.54 31.2 31.255 2,019,604
12/29/2014 31.63 31.78 31.4 31.46 1,739,408
12/26/2014 32 32.16 31.5 31.645 1,649,511
12/24/2014 31.78 32.1 31.61 31.97 981,854
12/23/2014 31.94 32 31.6146 31.66 2,345,899
12/22/2014 31.18 31.73 31.14 31.72 2,019,498
12/19/2014 30.77 31.24 30.59 31.12 11,130,290
12/18/2014 31.12 31.28 30.83 31.2 2,445,130
12/17/2014 30.46 30.87 30.2 30.79 2,498,348
12/16/2014 30.61 31.19 30.26 30.48 2,724,695
12/15/2014 30.8 31.18 30.485 30.64 3,220,696
12/12/2014 30.52 30.82 30.43 30.625 3,088,104
12/11/2014 30.96 31.2335 30.71 30.79 1,812,853
12/10/2014 30.85 31.06 30.49 30.645 1,891,861
12/09/2014 30.8 31.17 30.62 31.04 1,716,163
12/08/2014 31.31 31.56 30.8099 31.11 2,870,481
12/05/2014 31.04 31.49 30.95 31.36 3,169,868
12/04/2014 31.16 31.17 30.43 31.1 4,248,049
12/03/2014 29.86 31.22 29.85 30.92 5,174,899
12/02/2014 29.23 29.91 28.89 29.77 3,626,983
12/01/2014 29.52 29.64 29.02 29.14 2,129,316
11/28/2014 29.67 29.67 29.32 29.57 1,022,486
11/26/2014 28.99 29.72 28.97 29.68 3,239,561
11/25/2014 28.98 29.32 28.87 28.97 1,998,928
11/24/2014 28.75 29.06 28.48 29.045 1,938,838
11/21/2014 29.31 29.38 28.8 28.93 1,812,565
11/20/2014 28.76 29.0337 28.5501 28.83 1,433,469
11/19/2014 29.21 29.4 28.58 28.78 3,056,282
11/18/2014 28.94 29.34 28.72 29.32 1,705,427
11/17/2014 29.38 29.5501 29.04 29.37 1,677,330
11/14/2014 29.38 29.65 29.05 29.57 1,254,147
11/13/2014 29.57 29.77 29.21 29.3 1,660,468
11/12/2014 29.41 29.58 29.33 29.45 966,069
11/11/2014 29.68 29.77 29.19 29.49 1,177,509
11/10/2014 29.55 29.96 29.55 29.71 1,137,542
11/07/2014 29.74 29.74 29.25 29.595 1,638,598
11/06/2014 29.66 29.96 29.49 29.67 1,650,185
11/05/2014 29.46 29.85 28.95 29.75 1,322,755
11/04/2014 29.41 29.65 29.27 29.33 1,283,837
11/03/2014 29.42 29.64 29.28 29.54 1,945,267
10/31/2014 29.33 30.19 29.09 29.34 3,238,968
10/30/2014 28.75 28.93 28.14 28.4 2,001,771
10/29/2014 28.9 28.99 28.55 28.87 1,969,089
10/28/2014 28.63 28.94 28.37 28.93 2,194,693
10/27/2014 28.63 28.84 28.01 28.52 2,641,174
10/24/2014 27.98 29.82 27.5 28.74 7,440,385
10/23/2014 27.43 27.68 27.39 27.66 3,057,594
10/22/2014 27.75 27.97 27.24 27.27 2,420,075
10/21/2014 26.84 27.66 26.81 27.6 3,359,539
10/20/2014 26.28 26.76 26.07 26.66 3,173,732
10/17/2014 26.41 26.63 26.12 26.26 2,549,838
10/16/2014 25.36 26.21 25.3 25.99 3,455,572
10/15/2014 25.3 26.115 25.28 25.78 4,497,936
10/14/2014 26.43 26.81 25.86 25.98 2,973,787
10/13/2014 26.1 26.89 25.79 25.94 4,334,371
10/10/2014 27.3 27.74 25.7176 26.12 9,487,954
10/09/2014 28.95 28.95 27.85 27.87 3,570,064
10/08/2014 28.48 29.055 28.22 28.97 2,540,764
10/07/2014 29.12 29.21 28.36 28.41 3,365,946
10/06/2014 29.8 30.16 29.19 29.22 2,242,661
10/03/2014 29.82 29.87 29.47 29.68 1,536,781
10/02/2014 29.55 29.78 28.92 29.65 2,724,215
10/01/2014 30.26 30.28 29.58 29.64 1,910,909
09/30/2014 30.48 30.575 30.16 30.24 1,508,814
09/29/2014 30.5 30.59 30.06 30.51 2,214,281
09/26/2014 30.39 30.69 30.24 30.67 1,361,548
09/25/2014 30.6 30.82 30.17 30.36 2,157,701
09/24/2014 30.64 30.94 30.56 30.73 1,271,702
09/23/2014 30.53 30.83 30.36 30.53 1,444,470
09/22/2014 30.83 30.947 30.52 30.57 2,060,538
09/19/2014 31.5 31.52 30.92 30.96 2,319,366
09/18/2014 30.98 31.51 30.93 31.42 1,663,856
09/17/2014 30.74 31.11 30.574 30.91 1,288,691
09/16/2014 30.3 30.9 30.27 30.85 1,376,868
09/15/2014 30.43 30.54 30.11 30.41 1,456,372
09/12/2014 30.5 30.89 30.14 30.39 1,972,125
09/11/2014 30.71 30.84 30.25 30.6 3,145,332
09/10/2014 31.11 31.15 30.76 30.84 1,441,142
09/09/2014 30.95 31.37 30.89 31.14 1,625,243
09/08/2014 31.27 31.48 30.95 31.08 1,934,595
09/05/2014 31.4 31.54 31.15 31.3 1,482,486
09/04/2014 30.95 31.68 30.94 31.37 2,712,725
09/03/2014 30.94 31.21 30.67 30.82 3,821,034
09/02/2014 30.97 31.105 30.615 30.76 2,368,203
*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?