MXIM Historical Prices | Maxim Integrated Products, Inc. Stock

STI

1.77%

Maxim Integrated Products, Inc. (MXIM)

-NasdaqGS

30.08 0.06(0.20%) 25 May 04:00 SGT|After Hours : 30.02 0.06 (0.20%) 25 May 05:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	29.83	30.13	29.56	30.08	2,497,700	30.08
23 May 2013	29.98	30.24	29.88	30.02	3,236,900	30.02
22 May 2013	30.70	30.82	30.14	30.20	3,519,100	30.20
21 May 2013	31.04	31.11	30.62	30.80	3,321,900	30.80
20 May 2013	31.23	31.41	30.77	30.92	2,462,600	30.92
May 20, 2013	0.24 Dividend
17 May 2013	31.53	31.72	31.35	31.61	2,437,800	31.37
16 May 2013	31.44	31.80	31.22	31.29	2,730,400	31.05
15 May 2013	31.54	31.98	31.13	31.54	4,511,600	31.30
14 May 2013	32.02	32.14	31.65	31.75	2,205,100	31.51
13 May 2013	32.22	32.29	31.89	31.92	1,364,400	31.68
10 May 2013	31.93	32.34	31.70	32.32	3,253,900	32.07
9 May 2013	31.83	31.84	31.47	31.75	2,718,200	31.51
8 May 2013	31.68	31.82	31.54	31.81	2,299,000	31.57
7 May 2013	31.65	31.83	31.40	31.63	1,770,700	31.39
6 May 2013	31.46	31.97	31.45	31.69	1,690,400	31.45
3 May 2013	31.05	31.50	30.89	31.36	2,991,200	31.12
2 May 2013	30.63	30.82	30.51	30.59	2,232,500	30.36
1 May 2013	30.99	31.19	30.44	30.50	2,157,500	30.27
30 Apr 2013	30.81	30.99	30.52	30.93	2,699,800	30.70
29 Apr 2013	30.67	30.97	30.42	30.71	2,663,500	30.48
26 Apr 2013	31.50	31.50	30.27	30.67	7,809,400	30.44
25 Apr 2013	32.75	33.11	32.71	32.92	3,162,300	32.67
24 Apr 2013	32.84	33.09	32.60	32.70	2,099,300	32.45
23 Apr 2013	32.23	32.81	32.06	32.77	2,908,200	32.52
22 Apr 2013	31.37	31.94	30.95	31.87	2,275,900	31.63
19 Apr 2013	30.91	31.46	30.63	31.25	2,070,200	31.01
18 Apr 2013	31.66	31.76	30.91	30.95	2,755,700	30.72
17 Apr 2013	32.24	32.27	30.94	31.41	3,085,500	31.17
16 Apr 2013	31.97	32.73	31.86	32.69	1,962,200	32.44
15 Apr 2013	32.10	32.39	31.67	31.74	1,837,200	31.50
12 Apr 2013	32.42	32.44	32.05	32.25	1,771,000	32.01
11 Apr 2013	32.19	32.78	32.19	32.46	1,710,800	32.21
10 Apr 2013	32.14	32.49	32.08	32.38	1,713,600	32.13
9 Apr 2013	31.60	32.22	31.60	32.10	2,854,900	31.86
8 Apr 2013	31.31	31.60	31.07	31.54	2,157,300	31.30
5 Apr 2013	30.94	31.32	30.52	31.25	2,055,300	31.01
4 Apr 2013	31.24	31.51	31.04	31.43	1,711,300	31.19
3 Apr 2013	31.71	31.73	30.96	31.19	2,216,200	30.95
2 Apr 2013	32.09	32.09	31.46	31.60	2,547,100	31.36
1 Apr 2013	32.65	32.71	31.85	31.98	2,425,000	31.74
28 Mar 2013	32.14	32.75	32.10	32.64	2,860,100	32.39
27 Mar 2013	31.84	32.24	31.78	32.15	2,183,800	31.91
26 Mar 2013	31.97	32.25	31.95	32.17	1,798,100	31.93
25 Mar 2013	31.97	32.02	31.51	31.79	1,738,400	31.55
22 Mar 2013	31.81	32.13	31.69	31.77	1,807,700	31.53
21 Mar 2013	31.90	32.23	31.53	31.59	1,904,900	31.35
20 Mar 2013	32.38	32.47	32.10	32.30	1,737,900	32.05
19 Mar 2013	32.45	32.60	31.88	32.14	2,912,800	31.90
18 Mar 2013	32.36	32.56	31.97	32.40	2,762,800	32.15
15 Mar 2013	33.14	33.24	32.62	32.85	3,329,500	32.60
14 Mar 2013	32.92	33.67	32.92	33.31	3,792,700	33.06
13 Mar 2013	32.32	32.95	32.16	32.93	2,643,700	32.68
12 Mar 2013	31.99	32.50	31.87	32.41	2,464,400	32.16
11 Mar 2013	31.63	32.20	31.63	32.13	1,900,800	31.89
8 Mar 2013	32.09	32.16	31.51	31.82	1,792,900	31.58
7 Mar 2013	31.98	32.27	31.70	31.89	1,994,900	31.65
6 Mar 2013	32.01	32.15	31.60	31.80	2,130,600	31.56
5 Mar 2013	31.38	32.02	31.38	32.00	2,326,500	31.76
4 Mar 2013	30.94	31.39	30.78	31.14	3,087,400	30.90
1 Mar 2013	31.14	31.32	30.58	31.00	2,785,600	30.76
28 Feb 2013	31.41	31.64	31.03	31.20	2,304,200	30.96
27 Feb 2013	30.96	31.61	30.93	31.42	1,569,500	31.18
26 Feb 2013	31.00	31.09	30.68	31.02	1,937,300	30.78
25 Feb 2013	31.40	31.63	30.80	30.82	2,171,700	30.59
22 Feb 2013	31.52	31.71	31.11	31.36	2,841,000	31.12
21 Feb 2013	31.70	31.70	30.94	31.24	3,142,400	31.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MXIM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Maxim Integrated Products, Inc. (MXIM)