MXIM

Historical Stock Prices

$29.38
*  
3.56
10.81%
Get MXIM Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading MXIM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 28.25 29.53 27.95 29.38 13,450,690
07/24/2014 33 33.16 32.76 32.94 3,398,742
07/23/2014 34.15 34.15 32.875 32.98 3,448,717
07/22/2014 34.26 34.42 34.06 34.11 2,104,577
07/21/2014 33.85 34.285 33.8301 34.05 1,681,790
07/18/2014 33.58 34.09 33.45 34.09 1,918,815
07/17/2014 33.51 33.8 33.37 33.38 2,289,134
07/16/2014 33.69 33.92 33.59 33.7 982,266
07/15/2014 33.15 33.72 33.12 33.53 2,025,278
07/14/2014 34.15 34.15 33.86 33.92 1,145,183
07/11/2014 34.04 34.07 33.78 33.97 1,008,515
07/10/2014 33.7 34.17 33.49 33.93 1,531,372
07/09/2014 34.02 34.195 33.72 34.12 1,827,281
07/08/2014 34.19 34.43 33.835 34.14 1,940,674
07/07/2014 34.45 34.55 34.24 34.37 1,365,663
07/03/2014 34.38 34.68 34.18 34.46 1,030,448
07/02/2014 34.01 34.435 34.01 34.23 1,351,427
07/01/2014 33.96 34.35 33.82 34.17 1,579,970
06/30/2014 34.03 34.05 33.61 33.81 2,086,717
06/27/2014 33.79 33.94 33.61 33.91 2,691,512
06/26/2014 34.16 34.26 33.45 33.91 1,574,675
06/25/2014 34.02 34.02 33.48 33.97 1,726,163
06/24/2014 34.31 34.4801 33.89 33.93 1,673,908
06/23/2014 34.46 34.6 34.095 34.17 2,564,278
06/20/2014 34.75 34.755 34.43 34.58 2,646,148
06/19/2014 34.95 34.95 34.32 34.64 2,010,210
06/18/2014 35.24 35.256 34.65 34.79 1,500,306
06/17/2014 34.97 35.255 34.89 35.09 1,545,144
06/16/2014 34.96 35.22 34.71 35.02 1,303,146
06/13/2014 35.4 35.47 34.9 35 2,400,111
06/12/2014 35.17 35.37 35.025 35.09 2,243,723
06/11/2014 35.28 35.61 35 35.21 1,660,667
06/10/2014 35.42 35.73 35.2301 35.38 1,924,518
06/09/2014 35.26 35.76 35.15 35.41 2,214,418
06/06/2014 35.33 35.53 34.82 34.93 2,358,543
06/05/2014 34.53 35.52 34.42 35.35 3,688,869
06/04/2014 34.16 34.62 34.16 34.45 1,787,729
06/03/2014 34.11 34.43 33.95 34.2 2,335,387
06/02/2014 34.27 34.45 34.12 34.2 1,548,148
05/30/2014 34.32 34.49 34.14 34.25 2,854,882
05/29/2014 34.31 34.5 34.22 34.5 1,599,958
05/28/2014 34.08 34.4 33.91 34.23 2,202,230
05/27/2014 34.17 34.495 34.15 34.19 3,095,077
05/23/2014 33.87 34.4 33.79 34.39 3,234,295
05/22/2014 33.36 33.98 33.36 33.82 3,693,833
05/21/2014 33.17 33.48 32.86 33.22 3,053,048
05/20/2014 33.17 33.375 32.91 33 4,573,229
05/19/2014 32.25 33.56 32.16 33.53 5,587,013
05/16/2014 31.81 32.24 31.74 32.22 1,856,299
05/15/2014 32.01 32.17 31.71 32.06 3,112,655
05/14/2014 31.92 32.3 31.83 32.11 2,207,735
05/13/2014 32.24 32.31 31.86 31.91 1,875,492
05/12/2014 31.8 32.12 31.76 32.1 4,765,784
05/09/2014 31.92 31.92 31.44 31.63 2,663,714
05/08/2014 31.82 32.24 31.59 31.87 3,136,231
05/07/2014 31.93 32.04 31.66 31.95 2,071,918
05/06/2014 32.15 32.25 31.76 31.83 1,788,454
05/05/2014 32.06 32.34 31.89 32.18 1,571,966
05/02/2014 32.29 32.54 32.19 32.36 1,765,191
05/01/2014 32.4 32.785 32 32.17 1,852,571
04/30/2014 32.04 32.44 31.73 32.44 2,418,515
04/29/2014 32.21 32.4 31.93 32.06 1,750,417
04/28/2014 31.72 32.26 31.44 32.13 3,543,307
04/25/2014 33.25 33.7 31.425 31.55 4,383,423
04/24/2014 32.83 33.095 32.6 32.99 3,368,716
04/23/2014 32.67 32.92 32.45 32.69 1,724,936
04/22/2014 32.15 32.74 32.08 32.68 2,279,222
04/21/2014 32.2 32.47 32.03 32.22 1,200,886
04/17/2014 31.75 32.31 31.615 32.08 1,945,200
04/16/2014 32.25 32.32 31.43 31.78 2,135,707
04/15/2014 32.02 32.29 31.6 32.22 2,222,113
04/14/2014 31.8 32.02 31.52 31.88 1,466,594
04/11/2014 32.1 32.45 31.3 31.49 3,747,216
04/10/2014 33 33.1 32.37 32.41 2,455,458
04/09/2014 32.91 33.14 32.07 32.99 2,894,272
04/08/2014 32.67 32.94 32.45 32.9 2,082,268
04/07/2014 32.56 32.805 32.3 32.51 2,609,328
04/04/2014 33.75 33.7816 32.58 32.68 2,749,335
04/03/2014 33.29 33.74 33.29 33.52 2,569,619
04/02/2014 33.17 33.71 33.107 33.27 3,541,498
04/01/2014 33.17 33.19 32.74 33.12 2,835,274
03/31/2014 32.46 33.13 32.38 33.12 3,931,435
03/28/2014 32.26 32.49 32.09 32.29 1,969,963
03/27/2014 32.14 32.52 31.95 32 1,360,912
03/26/2014 32.64 32.78 32.03 32.15 1,673,479
03/25/2014 32.4 32.74 32.3 32.445 1,961,968
03/24/2014 32.13 32.4 31.71 32.21 2,317,640
03/21/2014 32.6 32.74 31.76 31.898 5,990,340
03/20/2014 32.41 32.747 32.16 32.66 1,778,025
03/19/2014 32.76 32.93 32.27 32.43 1,581,845
03/18/2014 32.4 32.88 32.28 32.81 1,913,219
03/17/2014 32.08 32.4 31.88 32.39 2,928,792
03/14/2014 31.68 32.08 31.64 31.75 2,628,331
03/13/2014 32.38 32.53 31.69 31.89 2,990,453
03/12/2014 32.12 32.53 32.03 32.37 2,547,421
03/11/2014 32.68 32.86 32.16 32.19 2,081,083
03/10/2014 32.74 33 32.51 32.74 1,431,430
03/07/2014 32.91 32.99 32.64 32.76 2,248,601
03/06/2014 32.005 32.8875 32.005 32.63 2,171,082
03/05/2014 32.62 33.09 32.41 32.7 2,770,491
03/04/2014 32.45 32.85 32.38 32.71 2,807,662
03/03/2014 32.27 32.36 31.89 32.09 2,653,387
02/28/2014 32.17 32.745 32.01 32.71 3,431,790
02/27/2014 32.02 32.25 31.85 32.11 2,074,392
02/26/2014 31.91 32.24 31.79 32.09 2,484,812
02/25/2014 31.85 32.07 31.33 31.87 5,817,309
02/24/2014 31.28 31.83 31.07 31.74 3,435,635
02/21/2014 31.42 31.43 30.9 31.16 1,994,978
02/20/2014 31.35 31.415 30.84 31.3 2,461,574
02/19/2014 30.94 31.49 30.91 31.28 1,931,608
02/18/2014 31.49 31.5 31.05 31.11 3,152,453
02/14/2014 31.06 31.67 31.02 31.49 3,108,574
02/13/2014 30.6 31.29 30.53 31.25 2,375,240
02/12/2014 30.43 30.795 30.41 30.64 2,905,840
02/11/2014 30.35 30.55 30.25 30.39 1,504,583
02/10/2014 30.21 30.4 29.95 30.27 2,793,304
02/07/2014 29.63 29.74 29.38 29.64 2,434,745
02/06/2014 29.56 29.62 29.39 29.44 1,970,491
02/05/2014 29.33 29.56 29.1 29.45 2,223,603
02/04/2014 30 30.13 29.32 29.48 3,266,205
02/03/2014 30.04 30.34 29.77 29.86 5,208,669
01/31/2014 30.04 30.355 29.81 30.26 4,752,120
01/30/2014 30 30.245 29.62 30.18 3,746,114
01/29/2014 29.76 30.12 29.47 29.67 4,434,241
01/28/2014 29.34 30.09 29 29.92 7,564,843
01/27/2014 29.4 29.4 28.58 28.59 3,848,246
01/24/2014 29.62 30.2 29.01 29.2 6,753,261
01/23/2014 28.71 28.88 28.495 28.88 3,508,770
01/22/2014 28.78 29.05 28.59 28.87 2,989,255
01/21/2014 28.8 28.89 28.59 28.7 3,086,569
01/17/2014 28.45 28.9 28.45 28.55 3,290,606
01/16/2014 28.2 28.525 27.72 28.51 6,087,000
01/15/2014 28.37 28.64 28.24 28.42 5,248,426
01/14/2014 28.08 28.57 28.08 28.24 3,638,072
01/13/2014 28.27 28.43 27.92 27.96 2,888,327
01/10/2014 28.11 28.54 28.1 28.15 3,927,602
01/09/2014 28.81 28.94 28.44 28.44 2,148,912
01/08/2014 28.89 29.04 28.78 28.78 2,094,899
01/07/2014 28.99 29.06 28.745 28.78 3,163,918
01/06/2014 28.84 28.985 28.49 28.96 4,692,284
01/03/2014 28.5 28.86 28.04 28.73 6,138,177
01/02/2014 27.7 27.94 27.59 27.86 3,148,856
12/31/2013 28.08 28.11 27.79 27.9 2,782,802
12/30/2013 28.09 28.37 27.77 27.91 3,035,039
12/27/2013 28.1 28.21 28.02 28.1 1,812,492
12/26/2013 28.38 28.4 28.04 28.15 1,208,691
12/24/2013 28.29 28.44 28.29 28.31 986,357
12/23/2013 28.52 28.53 28.19 28.2 1,847,511
12/20/2013 27.91 28.36 27.87 28.32 6,010,118
12/19/2013 28.38 28.41 27.695 27.93 3,900,316
12/18/2013 28.11 28.475 27.62 28.41 3,848,977
12/17/2013 27.81 28.1 27.7 27.96 3,314,935
12/16/2013 27.89 28.27 27.88 27.91 3,307,375
12/13/2013 27.75 27.75 27.4 27.74 2,680,705
12/12/2013 27.91 28.03 27.499 27.6 2,271,426
12/11/2013 28.3 28.42 27.86 27.92 2,157,865
12/10/2013 28.29 28.375 28.08 28.26 1,098,672
12/09/2013 28.45 28.58 28.23 28.28 1,316,218
12/06/2013 28.22 28.51 28.22 28.46 3,175,962
12/05/2013 28.14 28.27 27.925 28.04 2,506,014
12/04/2013 28.39 28.5 28.1 28.23 2,073,393
12/03/2013 28.18 28.59 28.18 28.44 3,091,486
12/02/2013 28.65 28.67 28.18 28.22 1,967,677
11/29/2013 28.15 28.67 28.15 28.48 1,478,343
11/27/2013 28.4 28.57 28.22 28.54 2,413,311
11/26/2013 28.47 28.59 28.33 28.41 3,006,020
11/25/2013 28.62 28.62 28.24 28.4 3,369,055
11/22/2013 28.49 28.56 28.31 28.39 2,381,503
11/21/2013 28.4 28.54 28.3 28.48 2,015,949
11/20/2013 28.78 28.8 28.22 28.26 2,435,255
11/19/2013 28.98 29.0525 28.55 28.66 2,261,701
11/18/2013 29.41 29.55 29.1218 29.191 3,200,576
11/15/2013 29.49 29.59 29.18 29.19 2,083,302
11/14/2013 29.3 29.43 29.22 29.37 3,764,958
11/13/2013 28.96 29.41 28.937 29.35 2,701,606
11/12/2013 29.08 29.21 28.93 29.11 2,595,698
11/11/2013 29.01 29.415 28.82 29.14 3,230,389
11/08/2013 28.49 28.98 28.4 28.87 3,105,318
11/07/2013 29.43 29.43 28.44 28.495 4,243,779
11/06/2013 29.02 29.25 28.91 29.25 2,695,356
11/05/2013 29.2 29.43 28.78 29.19 11,160,150
11/04/2013 29.41 29.47 29.16 29.31 2,076,446
11/01/2013 29.87 29.87 29.19 29.37 7,449,390
10/31/2013 29.34 29.76 29.29 29.695 2,448,151
10/30/2013 29.7 29.785 29.33 29.42 2,304,221
10/29/2013 29.61 29.91 29.23 29.545 4,414,069
10/28/2013 30.06 30.25 29.53 29.55 3,788,409
10/25/2013 31 31.4 30.03 30.1 8,277,897
10/24/2013 28.97 29.24 28.82 29.05 4,203,699
10/23/2013 29.33 29.57 28.75 28.92 3,237,774
10/22/2013 30.09 30.2 29.69 29.84 2,726,477
10/21/2013 30.16 30.32 29.88 29.92 1,882,227
10/18/2013 29.74 30 29.57 29.969 1,531,197
10/17/2013 29.31 29.85 28.86 29.645 2,961,959
10/16/2013 29.74 29.99 29.7 29.93 1,181,431
10/15/2013 30.05 30.08 29.62 29.69 1,575,497
10/14/2013 29.48 30.11 29.48 30.08 997,419
10/11/2013 29.56 29.98 29.38 29.74 2,054,920
10/10/2013 29.76 29.76 29.2 29.55 2,615,227
10/09/2013 29.49 29.57 29.025 29.22 1,575,822
10/08/2013 29.86 29.99 29.25 29.42 2,702,513
10/07/2013 29.86 30.14 29.63 29.88 1,129,272
10/04/2013 29.72 30.22 29.54 30.08 3,233,443
10/03/2013 29.65 29.86 29.55 29.6 2,469,572
10/02/2013 29.99 30.365 29.69 29.74 5,520,219
10/01/2013 29.81 30.44 29.78 30.22 3,380,477
09/30/2013 29.19 30.05 29.02 29.82 4,023,795
09/27/2013 29.71 29.71 29.38 29.49 1,805,283
09/26/2013 29.49 29.92 29.43 29.86 2,788,610
09/25/2013 30.05 30.14 29.32 29.47 5,642,600
09/24/2013 29.97 30.26 29.89 30.04 2,740,490
09/23/2013 30.04 30.55 29.97 30.04 5,244,196
09/20/2013 29.87 29.92 29.58 29.68 5,929,460
09/19/2013 29.69 29.75 29.465 29.7 2,756,851
09/18/2013 29.28 29.63 28.935 29.61 2,695,263
09/17/2013 29.19 29.32 29.14 29.31 1,530,413
09/16/2013 29.28 29.355 29.1 29.11 1,488,931
09/13/2013 29.41 29.47 28.93 28.97 2,462,121
09/12/2013 29.01 29.42 28.785 29.31 3,079,750
09/11/2013 28.47 29.17 28.47 29.12 2,916,392
09/10/2013 28.49 28.64 28.37 28.6 2,374,466
09/09/2013 28.32 28.38 28.08 28.31 1,549,283
09/06/2013 28.76 28.76 28.12 28.21 2,064,101
09/05/2013 28.64 28.77 28.385 28.58 1,668,090
09/04/2013 28.23 28.7 28.15 28.63 1,998,276
09/03/2013 28.09 28.65 28.06 28.16 3,015,044
08/30/2013 27.9 28 27.67 27.845 2,711,857
08/29/2013 27.75 28.055 27.62 27.895 1,632,715
08/28/2013 27.55 27.815 27.45 27.71 1,802,275
08/27/2013 27.37 27.56 27.18 27.49 2,538,404
08/26/2013 27.64 27.91 27.48 27.6 1,823,975
08/23/2013 27.73 27.89 27.55 27.71 1,482,538
08/22/2013 27.44 27.72 27.44 27.64 814,696
08/21/2013 27.45 27.67 27.265 27.37 1,762,009
08/20/2013 27.5 27.74 27.4 27.64 1,542,514
08/19/2013 27.89 28.17 27.68 27.7 2,294,966
08/16/2013 27.47 28.09 27.47 27.87 2,583,277
08/15/2013 28.31 28.57 27.73 27.76 4,561,153
08/14/2013 28.83 28.84 28.63 28.74 1,788,908
08/13/2013 28.82 28.88 28.43 28.81 1,859,984
08/12/2013 28.57 28.83 28.54 28.71 2,456,430
08/09/2013 28.76 28.89 28.6 28.69 2,180,715
08/08/2013 28.77 28.995 28.5 28.86 2,269,394
08/07/2013 28.56 28.59 28.22 28.51 3,136,120
08/06/2013 28.91 28.98 28.6 28.68 3,054,804
08/05/2013 29.18 29.235 28.93 29.05 2,071,925
08/02/2013 29.11 29.31 28.89 29.31 2,689,802
08/01/2013 28.77 29.35 28.6632 29.31 3,250,455
07/31/2013 28.71 28.84 28.51 28.6 1,950,266
07/30/2013 28.15 28.76 28.15 28.6 4,023,865
07/29/2013 28.19 28.62 28.05 28.18 4,818,108
07/26/2013 26.93 28.375 26.4872 28.03 13,313,539
07/25/2013 27.26 27.55 27.09 27.42 5,167,873
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.

Research Brokers before you trade

Want to trade FX?