Maxim Integrated Products (MXIM)

25.43 -0.28  -1.09%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Maxim Integrated Products Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 25.45 25.76 25.30 25.71 2267779
May 25, 2012 25.18 25.58 25.18 25.52 1369716
May 24, 2012 25.27 25.43 24.98 25.23 1912304
May 23, 2012 25.03 25.37 24.93 25.30 3887276
May 22, 2012 25.65 25.65 25.12 25.24 3215135
May 21, 2012 25.01 25.71 24.93 25.54 3200416
May 18, 2012 25.68 25.78 25.04 25.14 3067641
May 17, 2012 26.27 26.40 25.66 25.66 2416401
May 16, 2012 26.69 27.05 26.53 26.56 2349519
May 15, 2012 26.57 27.10 26.53 26.69 2411959
May 14, 2012 26.63 26.71 26.40 26.61 3558679
May 11, 2012 26.85 27.23 26.76 26.85 2891116
May 10, 2012 27.12 27.29 26.68 26.86 2800032
May 9, 2012 27.10 27.30 26.69 27.06 2304698
May 8, 2012 27.18 27.42 26.81 27.32 2357781
May 7, 2012 27.35 27.71 27.31 27.44 2116688
May 4, 2012 27.94 28.18 27.54 27.55 3814918
May 3, 2012 29.21 29.21 28.12 28.22 2623532
May 2, 2012 28.88 29.25 28.73 29.13 3388491
May 1, 2012 29.56 29.71 28.99 29.00 4162420
April 30, 2012 29.98 30.00 29.33 29.58 3139958
April 27, 2012 28.91 29.95 28.53 29.86 5819904
April 26, 2012 27.22 27.83 27.21 27.60 2923675
April 25, 2012 27.05 27.33 26.97 27.33 1741757
April 24, 2012 27.13 27.19 26.68 26.73 2316167
April 23, 2012 26.83 27.08 26.59 27.00 2179323
April 20, 2012 27.83 27.95 27.06 27.17 2654487
April 19, 2012 28.09 28.40 27.46 27.74 2588142
April 18, 2012 27.74 28.18 27.65 28.09 2653364
April 17, 2012 27.55 28.03 27.43 27.93 2707749
April 16, 2012 27.33 27.59 27.06 27.39 4250767
April 13, 2012 27.60 27.75 27.23 27.26 1593385
April 12, 2012 27.34 27.96 27.34 27.77 2126371
April 11, 2012 27.34 27.61 27.10 27.26 3852210
April 10, 2012 27.84 28.03 27.16 27.19 2994764
April 9, 2012 27.66 27.94 27.46 27.78 1636006
April 5, 2012 27.78 28.04 27.74 27.96 1580156
April 4, 2012 27.96 27.99 27.56 27.81 2532201
April 3, 2012 28.29 28.66 28.08 28.25 2438218
April 2, 2012 28.38 28.48 28.02 28.38 1786641
March 30, 2012 28.74 28.76 28.24 28.59 2997568
March 29, 2012 28.26 28.57 28.00 28.51 1723259
March 28, 2012 28.85 28.85 28.14 28.36 2511820
March 27, 2012 29.13 29.23 28.83 28.88 2492584
March 26, 2012 28.88 29.25 28.72 29.19 1868017
March 23, 2012 28.41 28.62 28.27 28.62 906780
March 22, 2012 28.40 28.65 28.25 28.49 1535455
March 21, 2012 28.73 28.82 28.40 28.51 1421144
March 20, 2012 28.82 28.82 28.43 28.55 2247935
March 19, 2012 28.51 28.93 28.43 28.87 1583834
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MXIM News

Analog Sees End Market Recovery
May 23, 5:00PM Zacks
HIGH $CALL VOLU $ETN 1014% $RYL 851% $MEOH 802% $AET 756% $BBD 755% $WLP 696% $SYY 619% $PBI 616% $MXIM 530% $CCE 529%
about 9 days ago by livevol_pro
Earnings Preview: Analog Devices
May 18, 10:15AM Zacks
HIGH $CALL VOLU $LQD 3531% $TSS 3486% $FIG 847% $MLM 643% $QSII 628% $AAP 556% $ABV 501% $WY 499% $MXIM 443% $GR 431%
about 13 days ago by livevol_pro
IPO Preview: Audience
May 10, 1:05AM Seeking Alpha
TranSwitch Rises on Private Share Placement
May 08, 5:13PM Barrons.com
Maxim Integrated ramping up in new customers
May 08, 2:11PM theflyonthewall.com
Maxim Beats Estimates by 6 Cents
May 07, 12:45PM Zacks
RS Gainers (20in5) $WRCX $EXPE %AMZN $TOL $LVLT $MHK $RRC $COG $MXIM $STUDY http://chart.ly/iaeevn2
about 28 days ago by gtlackey
Charts we are watching on Monday (in video format) include $CIEN $MDRX $MXIM $WAG $ARMH $NBR $NFX $BHI $CHK http://stks.co/3ZYD
about 31 days ago by greatstockpix
BWest Byte : Maxim Integrated
Apr 28, 10:23AM Bloomberg
Listen to $MXIM Q3 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3XVx
about 34 days ago by earningscast
$mxim pm eps release consensus $0.28 vs 0.40
about 34 days ago by MinervasMomma
What Maxim Does With Its Cash
Apr 19, 3:45PM Fool
Maxim trader hinges on important level
Apr 19, 2:44AM optionMONSTER
RT @livevol_pro HIGH $CALL VOLU $JBHT 2469% $DGX 1149% $PII 1008% $ATVI 1007% $OII 939% $PLD 672% $EP 593% $MXIM 584% $CHK 539% $YPF 522%
about 42 days ago by Klono
HIGH $CALL VOLU $JBHT 2469% $DGX 1149% $PII 1008% $ATVI 1007% $OII 939% $PLD 672% $EP 593% $MXIM 584% $CHK 539% $YPF 522%
about 42 days ago by livevol_pro
HIGH $CALL VOLU $JBHT 2446% $OII 935% $PII 846% $DGX 744% $PLD 669% $CB 442% $MAR 435% $MXIM 418% $CHK 407% $AVP 368%
about 42 days ago by livevol_pro
watch $MXIM above 28. don't know if today is the day to do it though..
about 43 days ago by jmaula
RT @TraderRossco $MXIM on the channel line now, small gap down Monday and I'll be in this long, adding above Thursday high
about 51 days ago by Rossco1
$MXIM on the channel line now, small gap down Monday and I'll be in this long, adding above Thursday high
about 53 days ago by Rossco1
$MXIM Left/Right Combo http://stks.co/3CYX
about 58 days ago by GoofyGolfa
$mxim - http://stks.co/329Y says DOWN. Create a free trend analysis account now on http://stks.co/329Z
about 69 days ago by tickerly
Trading up to MA resist: 20d: $LNT $A $KLIC $BXP $INTU $WMT $MXIM 50d: $NVLS $AMGN $SYY $GE $ROK $DY $MS 200d: $GIS
about 84 days ago by TheEquitiesRoom
Listen to $MXIM Maxim Integrated Products at Morgan Stanley Technology, Media & - live at 02:00 PM, ondemand after - http://stks.co/2cIP
about 91 days ago by earningscast
$MXIM http://stks.co/2S6o
about 104 days ago by akka
$MXIM http://stks.co/2S5n breakout.....now watch for bull flag, then LOAD UP LONG!!
about 104 days ago by FITZSTOCK2004
@stt2318 nice grab on $MXIM this morn. I passed there and took $ADI later. Was working $MGA real early when $MXIM alerted. Got The $MPEL too
about 104 days ago by hugo48
IV30(TM) GAINER $TLM +19.07% $WMS +16.43% $SBS +16.21% $MXIM +12.14% $ARUN +12.14% $MELI +11.94% $NWL +9.51% $KEG +9.4% $OAS +8.14%
about 104 days ago by livevol_pro
$MXIM, massive move today and still seeing $call buyers, no position
about 104 days ago by ptposture1
IV30(TM) GAINER $TLM +19.46% $MXIM +13.08% $KEG +10.35% $ARUN +10.34% $MELI +10.14% $MMR +7.92% $EGO +7.76% $OAS +7.67% $PSS +7.54%
about 104 days ago by livevol_pro
$MXIM http://stks.co/2Rid nice continuation... updated chart
about 104 days ago by stt2318
$MXIM http://stks.co/2RVR nice early breakout
about 105 days ago by stt2318
$MXIM http://stks.co/2QEi long setup
about 105 days ago by stt2318
$MXIM http://stks.co/2LOF long setup
about 111 days ago by stt2318
Stocks trading ex-dividend one week from today: http://stks.co/2LKs / $ALTE $STM $CKSW $EML $LARK $MAC $MXIM $SLB
about 111 days ago by DynamicDividend
The Cheapest Dividend Contenders + http://stks.co/2Jqp + $ARLP $MXIM $NSC $RBCAA $BG $CAT $AOS $ANDE $CRR $FELE $CNQ $EOG
about 112 days ago by DividendYield

Recent Quotes

Symbol Price Chg Chg % Market Cap
MXIM 25.43 -0.28 -1.09% 7.501B
MXI 54.26 -1.39 -2.51%
MXF 22.46 -0.26 -1.14%
MXC 6.45 +0.55 +9.32% 13.09M
MXA 17.08 +0.01 +0.06%
MWW 8.65 -0.06 -0.69% 1.072B
MWIV 93.77 -0.63 -0.67% 1.201B
MOVED 8.29 +0.22 +2.73%
MOVE 8.03 -0.26 -3.14% 326.96M
MOV 28.45 -0.34 -1.18% 525.99M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close