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 (%)
May 29, 2015
29.41
29.75
29.17
29.66
4,215,011
+0.30(+1.01%)
May 28, 2015
29.09
29.45
28.70
29.36
5,269,917
+0.24(+0.81%)
May 27, 2015
28.71
29.36
28.65
29.13
5,174,081
+0.40(+1.40%)
May 26, 2015
28.79
28.92
28.59
28.73
2,040,944
-0.36(-1.25%)
May 22, 2015
28.94
29.09
29.09
29.09
1,850,657
+0.11(+0.39%)
May 21, 2015
28.97
29.06
28.68
28.98
1,955,519
+0.01(+0.03%)
May 20, 2015
28.83
29.15
28.79
28.97
5,051,407
+0.12(+0.41%)
May 19, 2015
29.02
29.16
28.71
28.85
2,376,717
+0.03(+0.09%)
May 18, 2015
28.37
28.89
28.36
28.82
2,836,733
+0.14(+0.50%)
May 15, 2015
28.57
29.02
28.25
28.68
5,106,558
+0.07(+0.25%)
May 14, 2015
27.40
29.24
27.29
28.61
5,675,806
+1.33(+4.87%)
May 13, 2015
27.32
27.55
27.09
27.28
1,419,505
+0.12(+0.43%)
May 12, 2015
27.51
27.51
27.05
27.16
3,381,628
-0.46(-1.66%)
May 11, 2015
27.22
27.72
27.22
27.62
2,344,982
+0.32(+1.18%)
May 08, 2015
27.17
27.55
27.16
27.30
1,513,948
+0.22(+0.81%)
May 07, 2015
27.15
27.38
27.01
27.08
1,854,572
+0.02(+0.06%)
May 06, 2015
27.17
27.30
26.82
27.06
2,039,963
-0.02(-0.06%)
May 05, 2015
27.59
27.69
27.04
27.08
1,991,971
-0.68(-2.45%)
May 04, 2015
27.90
27.94
27.70
27.76
1,353,912
-0.00(-0.02%)
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
.