|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 5,674,300 | 40.81 | 41.53 | 40.80 | 40.86 | 00:00:00 | | 2005-04-07 | 4,412,400 | 40.89 | 41.90 | 40.89 | 41.86 | 00:00:00 | | 2005-04-08 | 3,910,600 | 41.91 | 42.10 | 41.35 | 41.35 | 00:00:00 | | 2005-04-11 | 2,977,500 | 41.35 | 41.60 | 40.96 | 41.03 | 00:00:00 | | 2005-04-12 | 4,497,800 | 40.99 | 41.17 | 39.94 | 41.10 | 00:00:00 | | 2005-04-13 | 4,796,400 | 40.89 | 40.97 | 39.72 | 39.91 | 00:00:00 | | 2005-04-14 | 5,044,800 | 40.11 | 40.19 | 39.30 | 39.55 | 00:00:00 | | 2005-04-15 | 7,412,900 | 38.93 | 39.24 | 38.27 | 38.79 | 00:00:00 | | 2005-04-18 | 4,044,600 | 38.73 | 39.42 | 38.71 | 38.76 | 00:00:00 | | 2005-04-19 | 4,748,100 | 39.19 | 39.80 | 39.19 | 39.37 | 00:00:00 | | 2005-04-20 | 7,610,100 | 39.34 | 39.43 | 37.62 | 37.66 | 00:00:00 | | 2005-04-21 | 8,005,300 | 38.15 | 38.35 | 37.82 | 37.99 | 00:00:00 | | 2005-04-22 | 6,198,100 | 37.92 | 37.98 | 36.72 | 36.98 | 00:00:00 | | 2005-04-25 | 4,911,300 | 37.27 | 37.45 | 36.77 | 37.04 | 00:00:00 | | 2005-04-26 | 5,492,700 | 37.08 | 37.88 | 36.60 | 36.60 | 00:00:00 | | 2005-04-27 | 5,379,400 | 36.55 | 37.34 | 36.20 | 37.05 | 00:00:00 | | 2005-04-28 | 5,381,500 | 37.00 | 37.74 | 36.92 | 37.17 | 00:00:00 | | 2005-04-29 | 4,817,200 | 37.40 | 37.62 | 36.30 | 37.31 | 00:00:00 | | 2005-05-02 | 3,713,000 | 37.58 | 37.96 | 37.09 | 37.35 | 00:00:00 | | 2005-05-03 | 4,355,800 | 37.50 | 37.58 | 36.66 | 36.89 | 00:00:00 | | 2005-05-04 | 6,480,200 | 37.45 | 38.38 | 37.15 | 38.28 | 00:00:00 | | 2005-05-05 | 5,491,800 | 38.11 | 38.70 | 38.11 | 38.36 | 00:00:00 | | 2005-05-06 | 3,000,100 | 38.55 | 38.71 | 38.17 | 38.51 | 00:00:00 | | 2005-05-09 | 3,715,000 | 38.61 | 38.68 | 38.12 | 38.65 | 00:00:00 | | 2005-05-10 | 3,775,000 | 38.34 | 38.50 | 37.60 | 37.73 | 00:00:00 | | 2005-05-11 | 3,998,100 | 37.95 | 38.10 | 37.06 | 37.96 | 00:00:00 | | 2005-05-12 | 4,224,300 | 37.98 | 38.17 | 36.70 | 37.49 | 00:00:00 | | 2005-05-13 | 6,436,600 | 37.82 | 39.41 | 37.78 | 38.78 | 00:00:00 | | 2005-05-16 | 2,702,900 | 38.80 | 38.97 | 38.47 | 38.67 | 00:00:00 | | 2005-05-17 | 2,411,600 | 38.70 | 38.93 | 38.40 | 38.91 | 00:00:00 | | 2005-05-18 | 6,289,300 | 38.84 | 39.22 | 38.52 | 38.90 | 00:00:00 | | 2005-05-19 | 4,275,000 | 39.08 | 39.51 | 38.86 | 39.24 | 00:00:00 | | 2005-05-20 | 3,384,700 | 39.52 | 39.63 | 39.15 | 39.55 | 00:00:00 | | 2005-05-23 | 3,689,300 | 39.66 | 39.75 | 39.05 | 39.45 | 00:00:00 | | 2005-05-24 | 3,910,700 | 39.47 | 39.72 | 39.00 | 39.60 | 00:00:00 | | 2005-05-25 | 2,833,800 | 39.71 | 39.71 | 38.75 | 39.07 | 00:00:00 | | 2005-05-26 | 4,512,600 | 39.34 | 40.18 | 39.09 | 40.15 | 00:00:00 | | 2005-05-27 | 2,777,900 | 40.18 | 40.18 | 39.39 | 39.86 | 00:00:00 | | 2005-05-31 | 3,628,300 | 39.96 | 39.96 | 39.36 | 39.40 | 00:00:00 | | 2005-06-01 | 3,620,000 | 39.36 | 40.16 | 39.34 | 39.65 | 00:00:00 | | 2005-06-02 | 3,936,600 | 39.64 | 40.29 | 39.59 | 40.21 | 00:00:00 | | 2005-06-03 | 4,179,000 | 40.31 | 40.43 | 39.80 | 39.84 | 00:00:00 | | 2005-06-06 | 3,242,200 | 39.84 | 40.01 | 39.41 | 39.74 | 00:00:00 | | 2005-06-07 | 6,799,300 | 39.77 | 40.40 | 39.12 | 39.24 | 00:00:00 | | 2005-06-08 | 5,094,100 | 39.52 | 39.61 | 38.86 | 39.33 | 00:00:00 | | 2005-06-09 | 4,177,600 | 39.22 | 39.92 | 38.94 | 39.92 | 00:00:00 | | 2005-06-10 | 3,117,300 | 39.89 | 39.89 | 38.85 | 39.03 | 00:00:00 | | 2005-06-13 | 4,407,600 | 39.04 | 39.45 | 38.85 | 39.19 | 00:00:00 | | 2005-06-14 | 5,459,400 | 39.16 | 39.26 | 37.95 | 38.16 | 00:00:00 | | 2005-06-15 | 5,386,700 | 38.45 | 38.72 | 37.88 | 38.71 | 00:00:00 | | 2005-06-16 | 7,152,600 | 38.62 | 38.83 | 38.10 | 38.38 | 00:00:00 | | 2005-06-17 | 6,186,700 | 38.98 | 39.06 | 38.19 | 38.40 | 00:00:00 | | 2005-06-20 | 3,862,600 | 38.12 | 38.68 | 38.01 | 38.35 | 00:00:00 | | 2005-06-21 | 5,667,200 | 38.20 | 38.76 | 37.74 | 37.91 | 00:00:00 | | 2005-06-22 | 5,203,200 | 38.16 | 38.40 | 37.86 | 38.31 | 00:00:00 | | 2005-06-23 | 10,432,900 | 38.35 | 40.05 | 38.20 | 39.31 | 00:00:00 | | 2005-06-24 | 5,898,000 | 39.28 | 39.37 | 38.72 | 38.85 | 00:00:00 | | 2005-06-27 | 4,324,800 | 38.97 | 39.03 | 38.59 | 38.83 | 00:00:00 | | 2005-06-28 | 3,903,500 | 38.95 | 39.05 | 38.58 | 38.75 | 00:00:00 | | 2005-06-29 | 3,842,700 | 38.88 | 38.91 | 38.25 | 38.40 | 00:00:00 | | 2005-06-30 | 5,993,800 | 38.20 | 38.50 | 37.97 | 38.22 | 00:00:00 | | 2005-07-01 | 3,048,500 | 38.24 | 38.50 | 37.90 | 38.14 | 00:00:00 | | 2005-07-05 | 5,714,200 | 37.90 | 38.52 | 37.82 | 38.40 | 00:00:00 | | 2005-07-06 | 5,150,300 | 38.40 | 39.28 | 38.39 | 38.68 | 00:00:00 | | 2005-07-07 | 3,907,600 | 38.54 | 38.95 | 38.36 | 38.79 | 00:00:00 | | 2005-07-08 | 4,815,200 | 38.57 | 39.69 | 38.51 | 39.63 | 00:00:00 | | 2005-07-11 | 7,106,000 | 40.38 | 41.35 | 40.29 | 41.28 | 00:00:00 | | 2005-07-12 | 3,941,700 | 41.27 | 41.65 | 40.95 | 41.35 | 00:00:00 | | 2005-07-13 | 3,037,700 | 41.50 | 41.69 | 41.00 | 41.51 | 00:00:00 | | 2005-07-14 | 5,797,000 | 41.66 | 42.64 | 41.30 | 42.45 | 00:00:00 | | 2005-07-15 | 4,774,600 | 42.35 | 42.38 | 41.51 | 42.11 | 00:00:00 | | 2005-07-18 | 2,842,400 | 42.07 | 42.21 | 41.78 | 41.91 | 00:00:00 | | 2005-07-19 | 3,506,000 | 42.34 | 42.61 | 41.74 | 42.56 | 00:00:00 | | 2005-07-20 | 5,447,100 | 42.10 | 43.12 | 41.75 | 43.06 | 00:00:00 | | 2005-07-21 | 3,671,200 | 42.86 | 42.92 | 41.85 | 42.09 | 00:00:00 | | 2005-07-22 | 2,856,200 | 42.30 | 42.80 | 42.20 | 42.49 | 00:00:00 | | 2005-07-25 | 3,380,500 | 42.55 | 43.09 | 42.35 | 42.68 | 00:00:00 | | 2005-07-26 | 4,029,300 | 42.94 | 43.15 | 42.28 | 43.09 | 00:00:00 | | 2005-07-27 | 6,648,200 | 42.35 | 42.71 | 41.50 | 42.14 | 00:00:00 | | 2005-07-28 | 2,517,600 | 42.08 | 42.34 | 41.82 | 42.08 | 00:00:00 | | 2005-07-29 | 3,647,800 | 41.79 | 42.32 | 41.69 | 41.97 | 00:00:00 | | 2005-08-01 | 3,847,900 | 42.10 | 42.24 | 41.41 | 42.01 | 00:00:00 | | 2005-08-02 | 14,992,800 | 44.60 | 45.62 | 44.55 | 45.50 | 00:00:00 | | 2005-08-03 | 5,700,400 | 45.09 | 45.91 | 44.69 | 45.65 | 00:00:00 | | 2005-08-04 | 4,353,200 | 45.28 | 45.43 | 44.73 | 44.92 | 00:00:00 | | 2005-08-05 | 4,554,000 | 44.94 | 45.50 | 44.40 | 45.17 | 00:00:00 | | 2005-08-08 | 5,145,300 | 45.16 | 45.19 | 43.59 | 43.80 | 00:00:00 | | 2005-08-09 | 2,561,200 | 44.00 | 44.23 | 43.72 | 43.89 | 00:00:00 | | 2005-08-10 | 5,977,500 | 44.02 | 44.07 | 42.73 | 42.84 | 00:00:00 | | 2005-08-11 | 4,639,900 | 43.03 | 43.28 | 42.54 | 43.02 | 00:00:00 | | 2005-08-12 | 4,247,500 | 42.84 | 42.89 | 42.17 | 42.68 | 00:00:00 | | 2005-08-15 | 4,048,800 | 42.47 | 43.21 | 42.27 | 42.92 | 00:00:00 | | 2005-08-16 | 2,967,400 | 42.85 | 42.85 | 42.10 | 42.33 | 00:00:00 | | 2005-08-17 | 3,691,000 | 42.58 | 42.70 | 42.05 | 42.09 | 00:00:00 | | 2005-08-18 | 4,642,500 | 42.00 | 42.29 | 41.56 | 41.82 | 00:00:00 | | 2005-08-19 | 4,249,600 | 41.67 | 42.33 | 41.67 | 42.01 | 00:00:00 | | 2005-08-22 | 4,685,300 | 42.21 | 42.79 | 41.92 | 42.42 | 00:00:00 | | 2005-08-23 | 4,203,800 | 42.40 | 42.97 | 42.30 | 42.49 | 00:00:00 | | 2005-08-24 | 4,270,100 | 42.47 | 43.27 | 42.02 | 42.07 | 00:00:00 | | 2005-08-25 | 2,894,900 | 42.10 | 42.65 | 42.04 | 42.27 | 00:00:00 | | 2005-08-26 | 4,180,200 | 42.46 | 42.62 | 41.95 | 42.47 | 00:00:00 | | 2005-08-29 | 2,971,000 | 42.35 | 42.98 | 42.24 | 42.90 | 00:00:00 | | 2005-08-30 | 4,191,600 | 42.71 | 42.71 | 42.02 | 42.42 | 00:00:00 | | 2005-08-31 | 4,226,600 | 42.40 | 42.76 | 42.17 | 42.65 | 00:00:00 | | 2005-09-01 | 4,008,100 | 42.58 | 42.78 | 42.09 | 42.26 | 00:00:00 | | 2005-09-02 | 2,746,000 | 42.54 | 42.68 | 42.10 | 42.52 | 00:00:00 | | 2005-09-06 | 3,123,400 | 42.47 | 43.13 | 42.44 | 43.08 | 00:00:00 | | 2005-09-07 | 2,805,200 | 42.88 | 42.99 | 42.54 | 42.75 | 00:00:00 | | 2005-09-08 | 4,290,500 | 42.74 | 43.75 | 42.44 | 43.44 | 00:00:00 | | 2005-09-09 | 5,051,400 | 43.42 | 43.99 | 43.20 | 43.93 | 00:00:00 | | 2005-09-12 | 4,199,600 | 43.93 | 44.44 | 43.71 | 43.80 | 00:00:00 | | 2005-09-13 | 5,638,300 | 44.02 | 44.29 | 43.37 | 43.70 | 00:00:00 | | 2005-09-14 | 3,976,600 | 43.92 | 44.05 | 43.27 | 43.32 | 00:00:00 | | 2005-09-15 | 4,114,500 | 43.65 | 43.80 | 43.05 | 43.09 | 00:00:00 | | 2005-09-16 | 5,725,300 | 43.21 | 43.85 | 42.93 | 43.72 | 00:00:00 | | 2005-09-19 | 4,299,500 | 43.52 | 43.60 | 42.83 | 43.07 | 00:00:00 | | 2005-09-20 | 3,515,200 | 43.06 | 43.77 | 42.77 | 42.78 | 00:00:00 | | 2005-09-21 | 3,639,800 | 42.66 | 42.76 | 41.71 | 41.75 | 00:00:00 | | 2005-09-22 | 3,334,400 | 41.80 | 42.10 | 41.37 | 41.87 | 00:00:00 | | 2005-09-23 | 4,189,600 | 41.84 | 41.91 | 41.21 | 41.37 | 00:00:00 | | 2005-09-26 | 4,524,900 | 41.85 | 42.30 | 41.45 | 41.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
