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 (%)
Jul 31, 2014
24.09
24.11
23.84
23.94
2,681,899
-0.33(-1.38%)
Jul 30, 2014
23.92
24.36
23.92
24.27
3,670,230
-0.04(-0.17%)
Jul 29, 2014
24.98
24.98
24.29
24.31
4,162,435
-0.39(-1.59%)
Jul 28, 2014
24.10
24.75
24.10
24.71
6,233,489
+0.71(+2.96%)
Jul 25, 2014
23.07
24.12
22.83
23.99
16,469,946
-2.91(-10.81%)
Jul 24, 2014
26.95
27.08
26.76
26.90
4,243,115
-0.03(-0.12%)
Jul 23, 2014
27.89
27.89
26.85
26.94
4,206,901
-0.92(-3.31%)
Jul 22, 2014
27.98
28.11
27.82
27.86
2,576,898
+0.05(+0.18%)
Jul 21, 2014
27.65
28.00
27.65
27.81
2,054,894
-0.03(-0.12%)
Jul 18, 2014
27.43
27.84
27.32
27.84
2,349,447
+0.58(+2.13%)
Jul 17, 2014
27.37
27.60
27.25
27.26
2,787,737
-0.26(-0.95%)
Jul 16, 2014
27.51
27.70
27.43
27.52
1,199,895
+0.14(+0.51%)
Jul 15, 2014
27.07
27.54
27.05
27.38
2,479,680
-0.32(-1.15%)
Jul 14, 2014
27.89
27.89
27.65
27.70
1,394,508
-0.04(-0.15%)
Jul 11, 2014
27.80
27.83
27.59
27.74
1,234,852
+0.03(+0.12%)
Jul 10, 2014
27.52
27.91
27.35
27.71
1,875,051
-0.16(-0.56%)
Jul 09, 2014
27.78
27.93
27.54
27.87
2,237,370
-0.02(-0.06%)
Jul 08, 2014
27.92
28.12
27.63
27.88
2,376,211
-0.19(-0.67%)
Jul 07, 2014
28.14
28.22
27.96
28.07
1,672,153
-0.07(-0.26%)
Jul 03, 2014
28.08
28.14
28.14
28.14
1,261,648
+0.19(+0.67%)
Jul 02, 2014
27.78
28.12
27.78
27.96
1,652,656
+0.05(+0.18%)
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
.