MXIM: Historical Prices for Maxim Integrated Products, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.26	17.47	17.15	17.31	2,707,500	17.31
19-Nov-09	17.52	17.60	17.00	17.56	5,568,900	17.56
18-Nov-09	18.40	18.54	18.14	18.23	1,559,800	18.23
18-Nov-09	$ 0.20 Dividend
17-Nov-09	18.26	18.75	18.26	18.72	2,587,000	18.52
16-Nov-09	18.07	18.49	18.05	18.46	2,777,900	18.26
13-Nov-09	17.85	18.05	17.71	18.02	1,776,700	17.83
12-Nov-09	18.17	18.44	17.73	17.77	3,020,500	17.58
11-Nov-09	18.00	18.23	17.94	18.10	6,383,500	17.91
10-Nov-09	17.85	18.03	17.66	17.85	3,372,500	17.66
9-Nov-09	17.74	18.16	17.68	17.85	3,611,600	17.66
6-Nov-09	17.40	17.66	17.17	17.47	3,851,300	17.28
5-Nov-09	17.37	17.37	16.99	17.29	5,857,500	17.11
4-Nov-09	17.23	17.62	17.05	17.09	3,984,000	16.91
3-Nov-09	16.87	17.20	16.57	17.04	5,472,400	16.86
2-Nov-09	16.74	16.95	16.50	16.75	5,045,400	16.57
30-Oct-09	16.88	17.62	16.65	16.67	13,865,200	16.49
29-Oct-09	17.49	17.90	17.27	17.86	5,709,700	17.67
28-Oct-09	17.91	18.14	17.21	17.21	7,353,000	17.03
27-Oct-09	18.34	18.53	17.92	17.97	3,947,300	17.78
26-Oct-09	18.53	19.00	18.28	18.34	4,527,900	18.14
23-Oct-09	18.61	18.74	18.29	18.41	3,600,400	18.21
22-Oct-09	18.66	18.88	18.51	18.78	4,941,800	18.58
21-Oct-09	18.86	19.12	18.66	18.71	4,465,600	18.51
20-Oct-09	19.13	19.13	18.73	18.92	3,999,300	18.72
19-Oct-09	18.78	19.02	18.66	18.91	4,486,400	18.71
16-Oct-09	18.85	18.85	18.30	18.66	5,548,000	18.46
15-Oct-09	18.76	18.96	18.59	18.90	7,254,100	18.70
14-Oct-09	18.81	19.03	18.60	18.89	4,646,500	18.69
13-Oct-09	18.50	18.62	18.39	18.53	3,608,100	18.33
12-Oct-09	18.23	18.65	18.00	18.50	3,279,500	18.30
9-Oct-09	17.50	18.19	17.49	18.16	3,689,500	17.97
8-Oct-09	18.02	18.17	17.44	17.59	4,714,100	17.40
7-Oct-09	18.13	18.13	17.79	18.00	3,875,100	17.81
6-Oct-09	17.82	18.18	17.68	18.14	4,981,800	17.95
5-Oct-09	17.32	17.65	16.97	17.58	4,902,300	17.39
2-Oct-09	17.20	17.68	17.09	17.17	4,279,700	16.99
1-Oct-09	18.32	18.32	17.28	17.28	8,352,800	17.10
30-Sep-09	18.01	18.56	17.63	18.14	5,079,200	17.95
29-Sep-09	18.12	18.27	17.58	17.75	4,649,000	17.56
28-Sep-09	17.99	18.46	17.99	18.20	1,677,900	18.01
25-Sep-09	17.79	18.09	17.56	17.96	4,757,600	17.77
24-Sep-09	18.37	18.45	17.82	17.87	3,448,000	17.68
23-Sep-09	18.28	18.58	18.28	18.35	3,709,300	18.15
22-Sep-09	18.58	18.77	18.10	18.14	4,163,700	17.95
21-Sep-09	18.32	18.54	18.11	18.41	2,832,100	18.21
18-Sep-09	18.26	18.50	18.08	18.40	5,415,700	18.20
17-Sep-09	19.01	19.02	18.00	18.06	8,157,400	17.87
16-Sep-09	19.20	19.43	19.06	19.31	4,335,800	19.10
15-Sep-09	19.00	19.35	18.98	19.23	2,520,900	19.02
14-Sep-09	18.91	19.11	18.83	19.08	2,423,900	18.88
11-Sep-09	19.21	19.28	18.78	19.01	2,459,700	18.81
10-Sep-09	19.08	19.25	18.88	19.25	1,722,500	19.04
9-Sep-09	18.96	19.08	18.70	19.03	2,306,400	18.83
8-Sep-09	18.94	19.26	18.89	19.08	4,213,000	18.88
4-Sep-09	18.21	18.73	18.20	18.70	2,678,000	18.50
3-Sep-09	18.18	18.32	18.05	18.25	1,784,900	18.06
2-Sep-09	18.24	18.45	18.11	18.12	2,160,600	17.93
1-Sep-09	18.81	19.09	18.15	18.29	5,860,400	18.09
31-Aug-09	18.85	19.01	18.50	18.78	3,344,700	18.58
28-Aug-09	18.84	19.18	18.68	19.07	3,254,800	18.87
27-Aug-09	18.45	18.59	18.06	18.58	2,759,600	18.38
26-Aug-09	18.45	18.71	18.31	18.45	2,502,800	18.25
25-Aug-09	18.50	18.69	18.28	18.53	3,386,500	18.33
24-Aug-09	18.41	18.69	18.26	18.34	2,358,500	18.14
21-Aug-09	18.54	18.67	18.18	18.55	5,287,300	18.35
20-Aug-09	18.35	18.48	18.09	18.36	9,695,800	18.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions