Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Maxim Integrated
(NQ:
MXIM
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
24.14
24.40
23.96
24.32
5,912,913
+0.06(+0.27%)
Jan 30, 2014
24.11
24.31
23.81
24.26
4,655,862
+0.41(+1.72%)
Jan 29, 2014
23.92
24.21
23.68
23.85
5,515,584
-0.20(-0.84%)
Jan 28, 2014
23.58
24.18
23.31
24.05
9,412,696
+1.07(+4.65%)
Jan 27, 2014
23.63
23.63
22.97
22.98
4,787,953
-0.49(-2.09%)
Jan 24, 2014
23.81
24.27
23.31
23.47
8,402,870
+0.26(+1.11%)
Jan 23, 2014
23.07
23.21
22.90
23.21
4,361,982
+0.01(+0.03%)
Jan 22, 2014
23.13
23.35
22.98
23.20
3,719,436
+0.14(+0.59%)
Jan 21, 2014
23.15
23.22
22.98
23.07
3,840,520
+0.12(+0.53%)
Jan 17, 2014
22.86
22.95
22.95
22.95
4,094,390
+0.03(+0.14%)
Jan 16, 2014
22.66
22.93
22.28
22.91
7,573,738
+0.07(+0.32%)
Jan 15, 2014
22.70
23.02
22.70
22.84
6,530,234
+0.14(+0.64%)
Jan 14, 2014
22.57
22.96
22.57
22.70
4,526,700
+0.23(+1.00%)
Jan 13, 2014
22.72
22.85
22.44
22.47
3,593,854
-0.15(-0.67%)
Jan 10, 2014
22.59
22.94
22.58
22.62
4,886,991
-0.23(-1.02%)
Jan 09, 2014
23.15
23.26
22.86
22.86
2,673,823
-0.27(-1.18%)
Jan 08, 2014
23.22
23.34
23.13
23.13
2,606,179
+0.00(+0.00%)
Jan 07, 2014
23.30
23.36
23.10
23.13
3,934,566
-0.14(-0.62%)
Jan 06, 2014
23.18
23.29
22.90
23.27
5,838,461
+0.18(+0.80%)
Jan 03, 2014
22.91
23.19
22.54
23.09
7,637,540
+0.70(+3.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.