|
 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 | | 2004-10-13 | 7,570,700 | 43.76 | 44.11 | 42.80 | 43.30 | 00:00:00 | | 2004-10-14 | 5,280,400 | 43.16 | 43.50 | 41.69 | 41.92 | 00:00:00 | | 2004-10-15 | 4,518,100 | 42.38 | 42.76 | 41.81 | 42.25 | 00:00:00 | | 2004-10-18 | 4,522,600 | 42.13 | 42.85 | 41.10 | 42.77 | 00:00:00 | | 2004-10-19 | 5,146,600 | 43.46 | 43.72 | 42.70 | 42.75 | 00:00:00 | | 2004-10-20 | 6,824,300 | 42.61 | 44.15 | 42.28 | 43.24 | 00:00:00 | | 2004-10-21 | 7,492,200 | 43.42 | 44.70 | 43.01 | 44.58 | 00:00:00 | | 2004-10-22 | 5,036,200 | 44.76 | 44.95 | 43.19 | 43.20 | 00:00:00 | | 2004-10-25 | 4,447,700 | 43.12 | 43.92 | 43.01 | 43.35 | 00:00:00 | | 2004-10-26 | 4,052,400 | 43.22 | 43.79 | 42.52 | 42.71 | 00:00:00 | | 2004-10-27 | 4,789,500 | 42.51 | 44.62 | 42.50 | 44.55 | 00:00:00 | | 2004-10-28 | 4,091,500 | 44.15 | 44.85 | 43.94 | 44.46 | 00:00:00 | | 2004-10-29 | 4,492,500 | 44.28 | 44.68 | 43.77 | 43.99 | 00:00:00 | | 2004-11-01 | 4,314,600 | 43.96 | 44.67 | 43.80 | 44.21 | 00:00:00 | | 2004-11-02 | 8,931,900 | 43.37 | 45.00 | 43.01 | 44.43 | 00:00:00 | | 2004-11-03 | 7,405,100 | 45.33 | 45.46 | 43.55 | 44.00 | 00:00:00 | | 2004-11-04 | 4,596,100 | 43.93 | 44.50 | 43.13 | 44.27 | 00:00:00 | | 2004-11-05 | 5,667,700 | 44.64 | 45.49 | 43.74 | 44.25 | 00:00:00 | | 2004-11-08 | 3,139,700 | 44.19 | 44.70 | 43.78 | 44.35 | 00:00:00 | | 2004-11-09 | 3,849,300 | 44.10 | 44.68 | 43.95 | 44.24 | 00:00:00 | | 2004-11-10 | 9,079,000 | 43.67 | 43.90 | 41.85 | 42.04 | 00:00:00 | | 2004-11-11 | 4,645,800 | 42.00 | 42.85 | 41.90 | 42.42 | 00:00:00 | | 2004-11-12 | 5,761,800 | 42.31 | 42.80 | 41.39 | 42.51 | 00:00:00 | | 2004-11-15 | 4,740,800 | 42.54 | 43.46 | 42.15 | 43.24 | 00:00:00 | | 2004-11-16 | 4,605,400 | 42.88 | 43.18 | 42.21 | 42.52 | 00:00:00 | | 2004-11-17 | 5,739,100 | 43.25 | 44.00 | 42.91 | 43.48 | 00:00:00 | | 2004-11-18 | 4,931,000 | 43.19 | 44.40 | 42.85 | 44.35 | 00:00:00 | | 2004-11-19 | 6,295,300 | 43.82 | 44.19 | 42.50 | 42.58 | 00:00:00 | | 2004-11-22 | 4,759,200 | 42.15 | 42.92 | 41.98 | 42.65 | 00:00:00 | | 2004-11-23 | 5,370,100 | 42.55 | 42.95 | 41.94 | 42.19 | 00:00:00 | | 2004-11-24 | 5,162,200 | 42.61 | 43.00 | 42.19 | 42.88 | 00:00:00 | | 2004-11-26 | 1,364,600 | 42.92 | 43.07 | 42.20 | 42.20 | 00:00:00 | | 2004-11-29 | 5,161,500 | 42.68 | 43.15 | 41.62 | 41.72 | 00:00:00 | | 2004-11-30 | 6,222,800 | 41.62 | 41.97 | 40.84 | 40.96 | 00:00:00 | | 2004-12-01 | 6,149,700 | 41.16 | 41.94 | 41.05 | 41.92 | 00:00:00 | | 2004-12-02 | 5,995,500 | 41.75 | 42.48 | 41.51 | 42.13 | 00:00:00 | | 2004-12-03 | 7,290,100 | 43.05 | 43.62 | 42.49 | 42.53 | 00:00:00 | | 2004-12-06 | 4,598,400 | 42.50 | 42.58 | 41.78 | 41.78 | 00:00:00 | | 2004-12-07 | 7,408,800 | 41.88 | 42.22 | 41.20 | 41.30 | 00:00:00 | | 2004-12-08 | 7,149,600 | 41.44 | 42.20 | 41.00 | 41.89 | 00:00:00 | | 2004-12-09 | 9,204,400 | 41.08 | 42.46 | 40.49 | 42.24 | 00:00:00 | | 2004-12-10 | 4,892,800 | 41.57 | 42.45 | 41.46 | 42.10 | 00:00:00 | | 2004-12-13 | 5,514,200 | 42.40 | 42.80 | 41.80 | 42.21 | 00:00:00 | | 2004-12-14 | 4,659,100 | 42.28 | 43.30 | 42.27 | 43.14 | 00:00:00 | | 2004-12-15 | 4,070,800 | 43.04 | 43.40 | 42.52 | 42.94 | 00:00:00 | | 2004-12-16 | 4,384,600 | 42.60 | 43.00 | 41.53 | 41.69 | 00:00:00 | | 2004-12-17 | 4,408,100 | 41.63 | 41.90 | 41.25 | 41.48 | 00:00:00 | | 2004-12-20 | 4,261,900 | 41.45 | 41.92 | 40.76 | 40.87 | 00:00:00 | | 2004-12-21 | 3,336,200 | 41.06 | 41.64 | 40.94 | 41.42 | 00:00:00 | | 2004-12-22 | 2,895,300 | 41.91 | 42.00 | 41.08 | 41.23 | 00:00:00 | | 2004-12-23 | 1,999,900 | 41.26 | 41.65 | 41.12 | 41.30 | 00:00:00 | | 2004-12-27 | 3,067,700 | 41.35 | 41.52 | 40.62 | 40.96 | 00:00:00 | | 2004-12-28 | 3,259,300 | 40.99 | 41.57 | 40.73 | 41.54 | 00:00:00 | | 2004-12-29 | 2,846,900 | 41.34 | 42.13 | 41.25 | 42.08 | 00:00:00 | | 2004-12-30 | 2,314,800 | 41.95 | 42.35 | 41.95 | 42.06 | 00:00:00 | | 2004-12-31 | 1,803,900 | 42.05 | 42.49 | 41.89 | 42.39 | 00:00:00 | | 2005-01-03 | 4,212,800 | 42.40 | 42.76 | 41.13 | 41.27 | 00:00:00 | | 2005-01-04 | 6,967,400 | 41.78 | 41.88 | 39.74 | 40.19 | 00:00:00 | | 2005-01-05 | 10,411,000 | 39.93 | 40.33 | 39.01 | 39.38 | 00:00:00 | | 2005-01-06 | 5,475,400 | 39.49 | 39.72 | 38.75 | 38.81 | 00:00:00 | | 2005-01-07 | 9,371,800 | 38.90 | 39.74 | 38.38 | 39.10 | 00:00:00 | | 2005-01-10 | 5,762,500 | 39.10 | 39.44 | 38.60 | 38.89 | 00:00:00 | | 2005-01-11 | 5,226,200 | 38.55 | 38.80 | 37.90 | 38.23 | 00:00:00 | | 2005-01-12 | 4,825,400 | 38.60 | 38.92 | 37.94 | 38.46 | 00:00:00 | | 2005-01-13 | 5,995,800 | 38.24 | 38.88 | 38.17 | 38.31 | 00:00:00 | | 2005-01-14 | 10,075,500 | 38.78 | 40.12 | 38.65 | 39.90 | 00:00:00 | | 2005-01-18 | 4,597,500 | 39.72 | 40.21 | 39.49 | 39.86 | 00:00:00 | | 2005-01-19 | 6,613,000 | 40.27 | 40.39 | 39.35 | 39.45 | 00:00:00 | | 2005-01-20 | 5,914,000 | 39.38 | 40.13 | 39.01 | 39.14 | 00:00:00 | | 2005-01-21 | 6,017,000 | 38.94 | 39.68 | 38.25 | 38.31 | 00:00:00 | | 2005-01-24 | 4,907,100 | 38.27 | 38.82 | 37.96 | 38.17 | 00:00:00 | | 2005-01-25 | 4,369,100 | 38.54 | 38.90 | 38.16 | 38.58 | 00:00:00 | | 2005-01-26 | 4,359,100 | 38.86 | 39.68 | 38.78 | 39.45 | 00:00:00 | | 2005-01-27 | 6,729,000 | 39.69 | 39.69 | 38.70 | 39.28 | 00:00:00 | | 2005-01-28 | 5,231,700 | 39.31 | 39.99 | 38.61 | 38.99 | 00:00:00 | | 2005-01-31 | 5,179,100 | 39.40 | 39.90 | 38.93 | 39.01 | 00:00:00 | | 2005-02-01 | 6,066,100 | 39.28 | 39.77 | 39.11 | 39.41 | 00:00:00 | | 2005-02-02 | 8,852,100 | 38.94 | 39.80 | 38.77 | 38.93 | 00:00:00 | | 2005-02-03 | 5,928,200 | 38.88 | 39.03 | 38.18 | 38.84 | 00:00:00 | | 2005-02-04 | 6,065,900 | 39.01 | 40.50 | 38.89 | 40.46 | 00:00:00 | | 2005-02-07 | 5,533,800 | 40.35 | 40.92 | 40.12 | 40.84 | 00:00:00 | | 2005-02-08 | 5,310,700 | 40.79 | 41.58 | 40.61 | 41.20 | 00:00:00 | | 2005-02-09 | 3,679,600 | 41.32 | 41.38 | 39.93 | 40.11 | 00:00:00 | | 2005-02-10 | 5,198,500 | 40.52 | 41.16 | 40.12 | 40.47 | 00:00:00 | | 2005-02-11 | 7,911,000 | 40.30 | 42.67 | 40.27 | 42.50 | 00:00:00 | | 2005-02-14 | 4,288,000 | 42.40 | 42.66 | 41.98 | 42.50 | 00:00:00 | | 2005-02-15 | 9,992,500 | 42.41 | 43.63 | 42.22 | 42.74 | 00:00:00 | | 2005-02-16 | 4,503,600 | 42.69 | 43.03 | 42.06 | 42.67 | 00:00:00 | | 2005-02-17 | 4,370,400 | 42.56 | 43.00 | 41.95 | 42.10 | 00:00:00 | | 2005-02-18 | 3,922,500 | 41.90 | 42.35 | 41.55 | 41.84 | 00:00:00 | | 2005-02-22 | 5,407,700 | 41.65 | 42.85 | 41.50 | 41.63 | 00:00:00 | | 2005-02-23 | 5,877,100 | 41.93 | 42.07 | 41.01 | 41.69 | 00:00:00 | | 2005-02-24 | 5,951,300 | 41.79 | 42.89 | 41.53 | 42.88 | 00:00:00 | | 2005-02-25 | 7,135,200 | 42.90 | 43.98 | 42.76 | 43.60 | 00:00:00 | | 2005-02-28 | 6,554,200 | 43.94 | 44.18 | 42.62 | 43.02 | 00:00:00 | | 2005-03-01 | 6,510,600 | 43.28 | 43.91 | 42.87 | 43.87 | 00:00:00 | | 2005-03-02 | 13,143,500 | 43.16 | 44.45 | 42.78 | 43.01 | 00:00:00 | | 2005-03-03 | 7,540,400 | 42.94 | 43.49 | 42.21 | 42.66 | 00:00:00 | | 2005-03-04 | 5,114,000 | 43.09 | 43.41 | 42.45 | 43.01 | 00:00:00 | | 2005-03-07 | 6,965,200 | 43.15 | 44.46 | 43.10 | 44.05 | 00:00:00 | | 2005-03-08 | 6,440,000 | 43.72 | 44.50 | 43.62 | 43.62 | 00:00:00 | | 2005-03-09 | 6,301,000 | 43.78 | 44.16 | 43.52 | 43.91 | 00:00:00 | | 2005-03-10 | 6,534,300 | 43.90 | 44.43 | 43.48 | 44.40 | 00:00:00 | | 2005-03-11 | 6,545,900 | 44.37 | 44.53 | 42.70 | 42.80 | 00:00:00 | | 2005-03-14 | 3,216,900 | 42.84 | 43.17 | 42.51 | 42.95 | 00:00:00 | | 2005-03-15 | 3,344,700 | 43.00 | 43.13 | 42.02 | 42.25 | 00:00:00 | | 2005-03-16 | 3,423,600 | 41.96 | 42.63 | 41.59 | 41.73 | 00:00:00 | | 2005-03-17 | 2,523,100 | 41.76 | 42.12 | 41.51 | 41.55 | 00:00:00 | | 2005-03-18 | 4,737,800 | 41.69 | 41.79 | 41.20 | 41.79 | 00:00:00 | | 2005-03-21 | 3,883,700 | 41.62 | 42.11 | 41.08 | 41.48 | 00:00:00 | | 2005-03-22 | 4,479,200 | 41.69 | 41.97 | 40.67 | 40.79 | 00:00:00 | | 2005-03-23 | 4,180,700 | 40.75 | 41.63 | 40.75 | 41.19 | 00:00:00 | | 2005-03-24 | 3,077,700 | 41.24 | 41.65 | 41.11 | 41.12 | 00:00:00 | | 2005-03-28 | 3,013,300 | 41.37 | 41.86 | 41.15 | 41.20 | 00:00:00 | | 2005-03-29 | 5,443,500 | 41.18 | 41.34 | 40.11 | 40.46 | 00:00:00 | | 2005-03-30 | 4,455,500 | 40.80 | 41.40 | 40.28 | 41.19 | 00:00:00 | | 2005-03-31 | 3,876,200 | 41.39 | 41.39 | 40.55 | 40.87 | 00:00:00 | | 2005-04-01 | 4,615,400 | 41.01 | 41.20 | 39.99 | 40.14 | 00:00:00 | | 2005-04-04 | 3,583,900 | 40.24 | 40.55 | 39.89 | 40.23 | 00:00:00 | | 2005-04-05 | 4,987,500 | 40.61 | 40.72 | 40.07 | 40.40 | 00:00:00 | | 2005-04-06 | 5,674,300 | 40.81 | 41.53 | 40.80 | 40.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
