|
 Maxim Integrated - [Ticker: MXIM] |     | | Last Trade | 55.99 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.10 (+0.98%) | Open | 57.02 | | High | 57.04 | Low | 55.66 | | Volume | 1,934,555 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 52.40 x 700 - 52.41 x 600 | | Former Close | 57.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MXIM quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,511,300 | 47.41 | 49.06 | 45.62 | 49.06 | 00:00:00 | | 2000-01-04 | 1,999,900 | 47.75 | 49.56 | 46.94 | 47.25 | 00:00:00 | | 2000-01-05 | 3,921,900 | 47.25 | 48.50 | 46.50 | 47.38 | 00:00:00 | | 2000-01-06 | 2,539,800 | 46.94 | 50.00 | 46.88 | 48.69 | 00:00:00 | | 2000-01-07 | 2,396,200 | 48.41 | 50.25 | 48.31 | 49.81 | 00:00:00 | | 2000-01-10 | 3,016,100 | 50.00 | 51.69 | 49.50 | 50.50 | 00:00:00 | | 2000-01-11 | 2,599,400 | 50.00 | 51.31 | 47.25 | 47.44 | 00:00:00 | | 2000-01-12 | 3,599,000 | 47.87 | 50.19 | 47.25 | 49.00 | 00:00:00 | | 2000-01-13 | 2,297,800 | 49.69 | 50.62 | 47.69 | 50.44 | 00:00:00 | | 2000-01-14 | 4,129,200 | 50.97 | 52.50 | 50.44 | 50.62 | 00:00:00 | | 2000-01-18 | 2,866,000 | 50.00 | 50.94 | 49.12 | 50.56 | 00:00:00 | | 2000-01-19 | 3,268,400 | 51.13 | 54.50 | 50.00 | 54.38 | 00:00:00 | | 2000-01-20 | 3,848,300 | 53.75 | 54.75 | 52.19 | 53.06 | 00:00:00 | | 2000-01-21 | 5,280,600 | 52.19 | 53.38 | 48.06 | 48.44 | 00:00:00 | | 2000-01-24 | 3,524,400 | 48.81 | 51.62 | 48.62 | 49.63 | 00:00:00 | | 2000-01-25 | 2,904,100 | 50.75 | 52.37 | 47.00 | 52.19 | 00:00:00 | | 2000-01-26 | 5,603,300 | 51.06 | 51.75 | 48.88 | 50.00 | 00:00:00 | | 2000-01-27 | 4,530,500 | 50.81 | 52.63 | 50.19 | 52.12 | 00:00:00 | | 2000-01-28 | 3,677,800 | 50.44 | 51.13 | 48.50 | 49.19 | 00:00:00 | | 2000-01-31 | 3,359,500 | 49.19 | 51.94 | 48.88 | 50.12 | 00:00:00 | | 2000-02-01 | 2,204,600 | 50.12 | 51.75 | 49.00 | 51.69 | 00:00:00 | | 2000-02-02 | 1,960,200 | 51.56 | 53.75 | 50.62 | 52.06 | 00:00:00 | | 2000-02-03 | 3,162,600 | 52.28 | 53.75 | 50.94 | 53.75 | 00:00:00 | | 2000-02-04 | 2,907,000 | 54.00 | 55.50 | 53.50 | 55.06 | 00:00:00 | | 2000-02-07 | 2,110,400 | 55.37 | 57.62 | 54.50 | 57.50 | 00:00:00 | | 2000-02-08 | 3,183,300 | 58.25 | 60.94 | 58.00 | 60.88 | 00:00:00 | | 2000-02-09 | 2,172,300 | 60.81 | 60.81 | 57.75 | 58.00 | 00:00:00 | | 2000-02-10 | 1,605,600 | 58.50 | 60.13 | 57.50 | 60.06 | 00:00:00 | | 2000-02-11 | 1,767,800 | 59.62 | 60.06 | 57.62 | 57.75 | 00:00:00 | | 2000-02-14 | 1,603,400 | 58.12 | 59.12 | 56.75 | 58.69 | 00:00:00 | | 2000-02-15 | 2,270,000 | 57.94 | 58.44 | 56.25 | 58.19 | 00:00:00 | | 2000-02-16 | 3,583,800 | 58.12 | 58.25 | 53.44 | 54.38 | 00:00:00 | | 2000-02-17 | 3,645,800 | 55.28 | 56.12 | 53.12 | 56.00 | 00:00:00 | | 2000-02-18 | 3,655,900 | 55.12 | 57.25 | 54.88 | 55.56 | 00:00:00 | | 2000-02-22 | 2,573,300 | 55.12 | 56.25 | 53.50 | 54.94 | 00:00:00 | | 2000-02-23 | 32,237 | 54.25 | 58.63 | 54.25 | 57.88 | 00:00:00 | | 2000-02-24 | 5,297,700 | 58.56 | 62.75 | 57.69 | 62.62 | 00:00:00 | | 2000-02-25 | 3,828,400 | 62.38 | 65.50 | 62.19 | 63.62 | 00:00:00 | | 2000-02-28 | 2,654,800 | 62.00 | 65.62 | 59.00 | 64.00 | 00:00:00 | | 2000-02-29 | 3,044,300 | 64.81 | 67.06 | 64.37 | 66.81 | 00:00:00 | | 2000-03-01 | 2,580,400 | 67.31 | 68.38 | 63.50 | 63.69 | 00:00:00 | | 2000-03-02 | 3,013,500 | 63.44 | 66.00 | 61.37 | 61.37 | 00:00:00 | | 2000-03-03 | 2,712,500 | 62.62 | 65.12 | 61.81 | 64.25 | 00:00:00 | | 2000-03-06 | 3,121,200 | 63.94 | 68.00 | 62.87 | 63.75 | 00:00:00 | | 2000-03-07 | 2,709,800 | 65.50 | 68.38 | 64.00 | 64.37 | 00:00:00 | | 2000-03-08 | 2,209,900 | 65.00 | 65.69 | 60.25 | 65.50 | 00:00:00 | | 2000-03-09 | 2,109,700 | 65.87 | 68.56 | 64.81 | 68.44 | 00:00:00 | | 2000-03-10 | 2,943,300 | 67.06 | 70.25 | 66.94 | 70.12 | 00:00:00 | | 2000-03-13 | 2,313,900 | 68.38 | 68.75 | 63.50 | 63.56 | 00:00:00 | | 2000-03-14 | 2,444,700 | 64.88 | 67.00 | 59.00 | 59.94 | 00:00:00 | | 2000-03-15 | 2,658,000 | 60.50 | 61.31 | 56.87 | 57.81 | 00:00:00 | | 2000-03-16 | 4,116,100 | 58.94 | 71.19 | 56.12 | 70.31 | 00:00:00 | | 2000-03-17 | 3,636,800 | 67.75 | 70.00 | 65.12 | 67.25 | 00:00:00 | | 2000-03-20 | 1,920,500 | 65.50 | 69.13 | 64.25 | 64.44 | 00:00:00 | | 2000-03-21 | 2,470,500 | 64.61 | 70.00 | 64.25 | 69.94 | 00:00:00 | | 2000-03-22 | 3,115,500 | 69.94 | 74.50 | 68.50 | 73.69 | 00:00:00 | | 2000-03-23 | 2,589,400 | 72.81 | 73.69 | 69.25 | 71.62 | 00:00:00 | | 2000-03-24 | 2,098,500 | 71.62 | 74.25 | 70.44 | 72.00 | 00:00:00 | | 2000-03-27 | 1,595,900 | 71.81 | 73.37 | 69.62 | 70.19 | 00:00:00 | | 2000-03-28 | 2,576,200 | 69.38 | 73.06 | 68.44 | 70.12 | 00:00:00 | | 2000-03-29 | 3,595,400 | 70.12 | 70.50 | 64.50 | 65.44 | 00:00:00 | | 2000-03-30 | 2,901,600 | 64.94 | 69.38 | 61.63 | 61.63 | 00:00:00 | | 2000-03-31 | 5,667,700 | 63.62 | 72.13 | 63.50 | 71.06 | 00:00:00 | | 2000-04-03 | 3,430,800 | 69.00 | 70.75 | 50.81 | 65.56 | 00:00:00 | | 2000-04-04 | 6,226,300 | 66.75 | 72.00 | 60.88 | 68.69 | 00:00:00 | | 2000-04-05 | 3,149,700 | 67.41 | 72.00 | 63.62 | 68.19 | 00:00:00 | | 2000-04-06 | 2,608,600 | 69.00 | 71.87 | 64.00 | 67.31 | 00:00:00 | | 2000-04-07 | 2,237,000 | 69.25 | 70.75 | 67.50 | 70.56 | 00:00:00 | | 2000-04-10 | 3,497,100 | 70.25 | 70.31 | 63.88 | 63.88 | 00:00:00 | | 2000-04-11 | 4,151,000 | 63.50 | 66.06 | 60.50 | 62.75 | 00:00:00 | | 2000-04-12 | 3,264,800 | 62.38 | 64.88 | 58.00 | 58.00 | 00:00:00 | | 2000-04-13 | 3,366,700 | 59.62 | 62.31 | 57.13 | 57.19 | 00:00:00 | | 2000-04-14 | 3,792,400 | 56.50 | 56.50 | 49.75 | 50.31 | 00:00:00 | | 2000-04-17 | 3,678,100 | 48.31 | 62.00 | 47.94 | 62.00 | 00:00:00 | | 2000-04-18 | 2,229,600 | 61.75 | 63.25 | 58.75 | 62.19 | 00:00:00 | | 2000-04-19 | 2,698,800 | 62.19 | 63.00 | 58.00 | 59.19 | 00:00:00 | | 2000-04-20 | 2,333,600 | 59.08 | 61.37 | 57.13 | 59.75 | 00:00:00 | | 2000-04-24 | 1,835,800 | 58.94 | 61.06 | 55.50 | 58.81 | 00:00:00 | | 2000-04-25 | 2,279,700 | 59.50 | 66.38 | 59.50 | 65.87 | 00:00:00 | | 2000-04-26 | 2,432,900 | 64.50 | 64.63 | 59.56 | 59.62 | 00:00:00 | | 2000-04-27 | 2,886,300 | 58.69 | 64.37 | 41.50 | 64.31 | 00:00:00 | | 2000-04-28 | 2,392,300 | 62.94 | 64.88 | 60.62 | 64.81 | 00:00:00 | | 2000-05-01 | 2,707,300 | 64.94 | 67.88 | 64.00 | 67.69 | 00:00:00 | | 2000-05-02 | 2,142,100 | 67.50 | 68.44 | 63.50 | 63.88 | 00:00:00 | | 2000-05-03 | 7,447,700 | 67.12 | 68.00 | 61.50 | 64.12 | 00:00:00 | | 2000-05-04 | 4,756,100 | 64.56 | 67.75 | 61.50 | 67.25 | 00:00:00 | | 2000-05-05 | 2,885,200 | 65.12 | 68.75 | 64.50 | 68.00 | 00:00:00 | | 2000-05-08 | 4,791,700 | 67.31 | 71.00 | 66.13 | 70.88 | 00:00:00 | | 2000-05-09 | 42,546,200 | 71.61 | 71.62 | 63.00 | 63.64 | 00:00:00 | | 2000-05-10 | 8,103,400 | 60.88 | 61.80 | 54.36 | 56.06 | 00:00:00 | | 2000-05-11 | 4,527,800 | 56.62 | 62.00 | 55.50 | 61.88 | 00:00:00 | | 2000-05-12 | 3,136,900 | 61.50 | 63.94 | 59.12 | 59.87 | 00:00:00 | | 2000-05-15 | 3,416,200 | 59.94 | 60.19 | 56.81 | 59.87 | 00:00:00 | | 2000-05-16 | 2,556,800 | 60.81 | 62.81 | 59.06 | 61.88 | 00:00:00 | | 2000-05-17 | 2,090,100 | 60.28 | 61.56 | 58.37 | 59.56 | 00:00:00 | | 2000-05-18 | 1,785,000 | 60.38 | 61.50 | 56.75 | 57.31 | 00:00:00 | | 2000-05-19 | 2,361,100 | 55.88 | 58.00 | 55.25 | 55.37 | 00:00:00 | | 2000-05-22 | 3,620,400 | 55.37 | 59.44 | 54.38 | 58.88 | 00:00:00 | | 2000-05-23 | 2,846,900 | 58.97 | 59.25 | 52.12 | 52.44 | 00:00:00 | | 2000-05-24 | 3,663,200 | 51.75 | 58.25 | 49.88 | 57.88 | 00:00:00 | | 2000-05-25 | 2,774,000 | 57.94 | 61.12 | 54.00 | 54.94 | 00:00:00 | | 2000-05-26 | 1,377,800 | 55.75 | 57.94 | 54.44 | 56.12 | 00:00:00 | | 2000-05-30 | 3,237,600 | 57.31 | 62.62 | 57.19 | 62.38 | 00:00:00 | | 2000-05-31 | 2,997,700 | 61.94 | 65.87 | 61.75 | 63.44 | 00:00:00 | | 2000-06-01 | 3,673,100 | 64.06 | 68.00 | 62.81 | 67.69 | 00:00:00 | | 2000-06-02 | 31,104 | 68.31 | 71.75 | 68.31 | 71.06 | 00:00:00 | | 2000-06-05 | 2,762,500 | 70.56 | 73.06 | 68.00 | 70.06 | 00:00:00 | | 2000-06-06 | 1,941,200 | 69.25 | 70.94 | 67.19 | 67.25 | 00:00:00 | | 2000-06-07 | 1,763,000 | 66.94 | 68.00 | 64.75 | 66.44 | 00:00:00 | | 2000-06-08 | 1,978,100 | 67.75 | 68.06 | 66.06 | 67.00 | 00:00:00 | | 2000-06-09 | 15,316 | 68.13 | 69.94 | 67.50 | 68.88 | 00:00:00 | | 2000-06-12 | 1,838,600 | 69.75 | 69.75 | 64.62 | 65.00 | 00:00:00 | | 2000-06-13 | 3,038,000 | 65.00 | 69.62 | 64.75 | 69.38 | 00:00:00 | | 2000-06-14 | 3,206,100 | 70.00 | 70.75 | 67.69 | 68.19 | 00:00:00 | | 2000-06-15 | 2,724,800 | 69.00 | 70.12 | 66.20 | 69.12 | 00:00:00 | | 2000-06-16 | 3,534,000 | 70.88 | 71.50 | 69.44 | 69.94 | 00:00:00 | | 2000-06-19 | 3,998,500 | 69.06 | 75.88 | 68.06 | 75.69 | 00:00:00 | | 2000-06-20 | 3,332,700 | 76.12 | 77.69 | 72.62 | 74.12 | 00:00:00 | | 2000-06-21 | 2,764,800 | 73.78 | 76.00 | 73.00 | 74.75 | 00:00:00 | | 2000-06-22 | 6,141,300 | 77.00 | 77.25 | 67.50 | 68.44 | 00:00:00 | | 2000-06-23 | 8,713,200 | 68.88 | 71.12 | 68.38 | 69.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
