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 (%)
Apr 30, 2015
27.47
27.77
27.36
27.54
2,824,479
-0.03(-0.09%)
Apr 29, 2015
27.57
27.95
27.29
27.57
2,945,298
-0.23(-0.83%)
Apr 28, 2015
27.78
27.94
27.41
27.80
3,403,373
+0.03(+0.09%)
Apr 27, 2015
27.53
28.02
27.50
27.77
4,779,156
+0.27(+0.99%)
Apr 24, 2015
26.80
27.51
25.69
27.50
9,481,744
-1.64(-5.64%)
Apr 23, 2015
28.58
29.29
28.44
29.14
3,847,638
-0.22(-0.74%)
Apr 22, 2015
29.64
29.68
29.19
29.36
1,973,099
-0.16(-0.54%)
Apr 21, 2015
29.78
29.78
29.43
29.52
1,825,501
+0.00(+0.00%)
Apr 20, 2015
29.25
29.61
29.03
29.52
2,289,788
+0.51(+1.76%)
Apr 17, 2015
29.25
29.34
28.93
29.01
2,398,589
-0.35(-1.20%)
Apr 16, 2015
29.34
29.49
29.16
29.36
2,537,603
-0.06(-0.21%)
Apr 15, 2015
29.33
29.49
29.14
29.42
2,410,611
+0.31(+1.08%)
Apr 14, 2015
29.45
29.53
29.07
29.11
1,235,880
-0.32(-1.08%)
Apr 13, 2015
29.53
29.80
29.42
29.43
1,804,801
-0.07(-0.24%)
Apr 10, 2015
29.58
29.70
29.46
29.50
1,879,283
-0.05(-0.18%)
Apr 09, 2015
29.46
29.65
29.28
29.55
2,650,582
+0.19(+0.66%)
Apr 08, 2015
29.33
29.49
29.06
29.36
2,130,773
+0.15(+0.52%)
Apr 07, 2015
29.40
29.54
29.20
29.21
1,400,380
-0.12(-0.41%)
Apr 06, 2015
29.19
29.49
28.92
29.33
1,841,373
+0.12(+0.42%)
Apr 02, 2015
29.52
29.21
29.21
29.21
2,261,756
-0.11(-0.39%)
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
.