|
 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 | | 2004-04-22 | 5,279,500 | 45.94 | 47.33 | 45.30 | 46.47 | 00:00:00 | | 2004-04-23 | 4,525,800 | 46.78 | 47.65 | 46.56 | 47.44 | 00:00:00 | | 2004-04-26 | 5,948,700 | 47.63 | 47.70 | 45.51 | 46.03 | 00:00:00 | | 2004-04-27 | 6,322,300 | 46.40 | 46.88 | 45.35 | 45.84 | 00:00:00 | | 2004-04-28 | 11,887,700 | 46.10 | 47.58 | 45.66 | 46.37 | 00:00:00 | | 2004-04-29 | 10,833,300 | 46.44 | 47.30 | 45.94 | 46.63 | 00:00:00 | | 2004-04-30 | 9,225,500 | 46.83 | 47.44 | 45.67 | 46.04 | 00:00:00 | | 2004-05-03 | 9,857,000 | 46.22 | 47.20 | 44.37 | 45.49 | 00:00:00 | | 2004-05-04 | 9,895,900 | 45.73 | 46.37 | 44.79 | 45.25 | 00:00:00 | | 2004-05-05 | 8,967,600 | 45.51 | 46.10 | 44.55 | 45.48 | 00:00:00 | | 2004-05-06 | 10,479,400 | 45.11 | 46.44 | 44.80 | 46.26 | 00:00:00 | | 2004-05-07 | 11,489,800 | 46.14 | 48.29 | 46.14 | 47.75 | 00:00:00 | | 2004-05-10 | 10,077,500 | 47.50 | 48.88 | 47.07 | 48.45 | 00:00:00 | | 2004-05-11 | 8,625,600 | 48.40 | 49.51 | 47.96 | 49.31 | 00:00:00 | | 2004-05-12 | 8,460,300 | 48.90 | 48.95 | 47.22 | 48.41 | 00:00:00 | | 2004-05-13 | 6,335,500 | 48.14 | 48.80 | 47.64 | 48.04 | 00:00:00 | | 2004-05-14 | 7,217,500 | 47.79 | 48.39 | 47.03 | 47.18 | 00:00:00 | | 2004-05-17 | 6,655,900 | 46.41 | 47.18 | 46.23 | 46.83 | 00:00:00 | | 2004-05-18 | 4,961,700 | 47.58 | 48.03 | 47.25 | 47.85 | 00:00:00 | | 2004-05-19 | 5,590,600 | 48.48 | 49.32 | 47.58 | 47.58 | 00:00:00 | | 2004-05-20 | 4,641,200 | 47.70 | 48.12 | 46.85 | 47.18 | 00:00:00 | | 2004-05-21 | 4,843,700 | 47.61 | 47.87 | 46.79 | 47.38 | 00:00:00 | | 2004-05-24 | 4,175,800 | 47.71 | 48.02 | 47.16 | 47.49 | 00:00:00 | | 2004-05-25 | 8,483,200 | 47.57 | 50.20 | 47.03 | 50.04 | 00:00:00 | | 2004-05-26 | 6,814,700 | 49.88 | 50.35 | 49.33 | 50.00 | 00:00:00 | | 2004-05-27 | 6,774,000 | 50.05 | 50.45 | 49.56 | 50.30 | 00:00:00 | | 2004-05-28 | 3,841,700 | 50.42 | 51.28 | 50.10 | 50.97 | 00:00:00 | | 2004-06-01 | 4,404,600 | 50.69 | 51.36 | 49.94 | 50.71 | 00:00:00 | | 2004-06-02 | 4,814,800 | 50.71 | 50.71 | 49.08 | 49.43 | 00:00:00 | | 2004-06-03 | 5,315,900 | 49.50 | 49.50 | 47.83 | 48.26 | 00:00:00 | | 2004-06-04 | 5,378,200 | 49.00 | 49.43 | 48.67 | 48.67 | 00:00:00 | | 2004-06-07 | 3,627,000 | 49.11 | 50.05 | 48.94 | 50.03 | 00:00:00 | | 2004-06-08 | 3,537,900 | 49.65 | 50.09 | 49.29 | 50.03 | 00:00:00 | | 2004-06-09 | 4,085,300 | 49.76 | 49.77 | 48.22 | 48.28 | 00:00:00 | | 2004-06-10 | 4,915,800 | 48.61 | 49.05 | 48.03 | 48.91 | 00:00:00 | | 2004-06-14 | 6,872,900 | 48.94 | 50.16 | 48.21 | 48.82 | 00:00:00 | | 2004-06-15 | 6,701,800 | 49.31 | 50.30 | 49.05 | 50.15 | 00:00:00 | | 2004-06-16 | 4,704,200 | 50.07 | 50.50 | 49.83 | 50.14 | 00:00:00 | | 2004-06-17 | 6,126,200 | 49.97 | 50.09 | 48.80 | 49.19 | 00:00:00 | | 2004-06-18 | 7,188,900 | 48.82 | 50.34 | 48.52 | 49.30 | 00:00:00 | | 2004-06-21 | 4,424,400 | 49.75 | 50.10 | 49.34 | 49.60 | 00:00:00 | | 2004-06-22 | 7,247,100 | 49.66 | 51.69 | 49.49 | 51.62 | 00:00:00 | | 2004-06-23 | 7,108,600 | 51.60 | 52.54 | 51.40 | 52.28 | 00:00:00 | | 2004-06-24 | 5,259,700 | 52.50 | 52.54 | 51.24 | 51.57 | 00:00:00 | | 2004-06-25 | 4,547,800 | 51.51 | 52.20 | 51.51 | 52.03 | 00:00:00 | | 2004-06-28 | 4,514,800 | 52.40 | 52.45 | 51.03 | 51.52 | 00:00:00 | | 2004-06-29 | 4,618,000 | 51.61 | 52.64 | 51.37 | 52.21 | 00:00:00 | | 2004-06-30 | 5,434,100 | 52.17 | 53.00 | 51.85 | 52.42 | 00:00:00 | | 2004-07-01 | 8,126,900 | 52.30 | 52.34 | 49.50 | 50.14 | 00:00:00 | | 2004-07-02 | 4,941,800 | 50.05 | 50.19 | 49.05 | 49.22 | 00:00:00 | | 2004-07-06 | 5,801,300 | 49.00 | 49.05 | 47.53 | 47.91 | 00:00:00 | | 2004-07-07 | 5,341,400 | 48.13 | 48.99 | 47.78 | 48.22 | 00:00:00 | | 2004-07-08 | 5,491,300 | 47.88 | 48.85 | 47.65 | 48.01 | 00:00:00 | | 2004-07-09 | 4,855,100 | 48.64 | 49.07 | 48.25 | 48.45 | 00:00:00 | | 2004-07-12 | 6,635,900 | 47.52 | 48.05 | 47.27 | 47.81 | 00:00:00 | | 2004-07-13 | 5,296,600 | 47.89 | 48.34 | 47.36 | 47.97 | 00:00:00 | | 2004-07-14 | 8,010,100 | 46.55 | 47.15 | 45.90 | 46.69 | 00:00:00 | | 2004-07-15 | 4,697,800 | 46.80 | 47.46 | 46.31 | 46.48 | 00:00:00 | | 2004-07-16 | 5,611,300 | 47.08 | 47.10 | 45.47 | 45.61 | 00:00:00 | | 2004-07-19 | 5,313,500 | 45.92 | 47.10 | 45.75 | 46.60 | 00:00:00 | | 2004-07-20 | 4,723,900 | 46.77 | 47.70 | 46.45 | 47.70 | 00:00:00 | | 2004-07-21 | 7,738,000 | 48.98 | 49.14 | 47.51 | 47.51 | 00:00:00 | | 2004-07-22 | 6,027,400 | 47.36 | 49.51 | 47.32 | 49.20 | 00:00:00 | | 2004-07-23 | 5,156,700 | 48.77 | 49.32 | 47.50 | 47.60 | 00:00:00 | | 2004-07-26 | 5,365,100 | 47.81 | 47.97 | 46.65 | 47.26 | 00:00:00 | | 2004-07-27 | 6,346,500 | 47.48 | 48.03 | 46.03 | 47.54 | 00:00:00 | | 2004-07-28 | 6,848,300 | 47.17 | 47.25 | 45.85 | 46.73 | 00:00:00 | | 2004-07-29 | 5,365,700 | 47.29 | 48.48 | 47.16 | 48.16 | 00:00:00 | | 2004-07-30 | 4,884,300 | 48.05 | 48.69 | 47.68 | 48.10 | 00:00:00 | | 2004-08-02 | 4,360,700 | 47.93 | 49.00 | 47.63 | 48.97 | 00:00:00 | | 2004-08-03 | 6,992,400 | 48.40 | 48.40 | 46.50 | 46.75 | 00:00:00 | | 2004-08-04 | 4,583,800 | 46.65 | 47.35 | 46.20 | 46.74 | 00:00:00 | | 2004-08-05 | 6,393,700 | 46.90 | 47.75 | 46.15 | 46.58 | 00:00:00 | | 2004-08-06 | 9,906,500 | 45.90 | 46.19 | 43.95 | 44.23 | 00:00:00 | | 2004-08-09 | 10,777,200 | 45.29 | 45.35 | 43.82 | 44.67 | 00:00:00 | | 2004-08-10 | 7,904,500 | 44.92 | 45.56 | 44.09 | 45.56 | 00:00:00 | | 2004-08-11 | 8,471,400 | 43.89 | 44.54 | 43.02 | 44.49 | 00:00:00 | | 2004-08-12 | 7,360,900 | 44.00 | 44.57 | 43.55 | 43.92 | 00:00:00 | | 2004-08-13 | 9,437,800 | 43.41 | 43.50 | 42.42 | 43.31 | 00:00:00 | | 2004-08-16 | 5,477,200 | 43.48 | 44.10 | 43.22 | 43.45 | 00:00:00 | | 2004-08-17 | 7,015,400 | 43.66 | 45.15 | 43.60 | 44.69 | 00:00:00 | | 2004-08-18 | 6,554,300 | 44.51 | 45.77 | 44.33 | 45.58 | 00:00:00 | | 2004-08-19 | 5,560,700 | 45.37 | 45.87 | 45.05 | 45.79 | 00:00:00 | | 2004-08-20 | 4,197,100 | 45.88 | 46.06 | 45.26 | 45.70 | 00:00:00 | | 2004-08-23 | 3,901,000 | 45.69 | 46.57 | 45.53 | 46.05 | 00:00:00 | | 2004-08-24 | 5,736,400 | 46.13 | 46.29 | 44.61 | 45.19 | 00:00:00 | | 2004-08-25 | 7,809,800 | 44.06 | 45.06 | 43.75 | 44.62 | 00:00:00 | | 2004-08-26 | 3,323,200 | 44.67 | 44.75 | 44.15 | 44.50 | 00:00:00 | | 2004-08-27 | 3,684,000 | 44.46 | 44.99 | 44.21 | 44.23 | 00:00:00 | | 2004-08-30 | 3,171,900 | 44.22 | 44.26 | 43.51 | 43.55 | 00:00:00 | | 2004-08-31 | 5,685,700 | 43.74 | 43.76 | 42.27 | 43.32 | 00:00:00 | | 2004-09-01 | 4,910,200 | 43.30 | 44.30 | 42.76 | 43.52 | 00:00:00 | | 2004-09-02 | 4,136,500 | 43.08 | 43.90 | 43.05 | 43.83 | 00:00:00 | | 2004-09-03 | 9,851,300 | 42.88 | 42.90 | 40.80 | 40.94 | 00:00:00 | | 2004-09-07 | 10,416,800 | 41.46 | 41.50 | 39.67 | 39.93 | 00:00:00 | | 2004-09-08 | 9,896,800 | 39.72 | 40.45 | 39.14 | 39.27 | 00:00:00 | | 2004-09-09 | 12,879,000 | 40.04 | 41.20 | 39.72 | 40.88 | 00:00:00 | | 2004-09-10 | 7,354,700 | 41.00 | 42.14 | 40.66 | 42.02 | 00:00:00 | | 2004-09-13 | 7,845,700 | 42.13 | 42.85 | 41.79 | 42.19 | 00:00:00 | | 2004-09-14 | 5,533,300 | 42.23 | 42.43 | 41.54 | 42.29 | 00:00:00 | | 2004-09-15 | 5,464,900 | 42.00 | 42.00 | 41.17 | 41.41 | 00:00:00 | | 2004-09-16 | 4,590,400 | 41.68 | 42.26 | 41.57 | 41.82 | 00:00:00 | | 2004-09-17 | 4,938,000 | 42.27 | 42.60 | 41.44 | 42.40 | 00:00:00 | | 2004-09-20 | 8,241,700 | 41.92 | 44.82 | 41.92 | 44.10 | 00:00:00 | | 2004-09-21 | 7,550,600 | 44.46 | 44.85 | 43.97 | 44.53 | 00:00:00 | | 2004-09-22 | 5,472,400 | 44.21 | 44.23 | 42.64 | 42.74 | 00:00:00 | | 2004-09-23 | 7,257,800 | 42.63 | 42.82 | 41.80 | 42.44 | 00:00:00 | | 2004-09-24 | 5,452,800 | 42.45 | 43.14 | 41.09 | 41.59 | 00:00:00 | | 2004-09-27 | 5,998,300 | 40.52 | 41.72 | 40.50 | 40.98 | 00:00:00 | | 2004-09-28 | 5,481,000 | 40.99 | 41.19 | 40.20 | 40.91 | 00:00:00 | | 2004-09-29 | 7,157,700 | 40.73 | 41.94 | 40.60 | 41.94 | 00:00:00 | | 2004-09-30 | 6,731,700 | 41.89 | 43.00 | 41.77 | 42.29 | 00:00:00 | | 2004-10-01 | 6,108,000 | 42.93 | 44.14 | 42.49 | 43.74 | 00:00:00 | | 2004-10-04 | 5,811,400 | 44.29 | 44.91 | 44.08 | 44.09 | 00:00:00 | | 2004-10-05 | 5,227,900 | 44.13 | 44.65 | 43.61 | 44.12 | 00:00:00 | | 2004-10-06 | 5,438,800 | 44.25 | 44.70 | 43.45 | 44.70 | 00:00:00 | | 2004-10-07 | 5,535,700 | 44.48 | 45.04 | 44.02 | 44.13 | 00:00:00 | | 2004-10-08 | 5,120,300 | 43.66 | 43.79 | 42.60 | 42.89 | 00:00:00 | | 2004-10-11 | 3,838,000 | 42.82 | 43.23 | 42.14 | 43.08 | 00:00:00 | | 2004-10-12 | 4,659,800 | 42.20 | 43.04 | 41.77 | 42.70 | 00:00:00 | | 2004-10-13 | 7,570,700 | 43.76 | 44.11 | 42.80 | 43.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
