|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 4,078,700 | 36.39 | 36.55 | 35.66 | 35.80 | 00:00:00 | | 2006-03-21 | 5,531,000 | 35.95 | 36.84 | 35.76 | 35.76 | 00:00:00 | | 2006-03-22 | 4,508,300 | 35.38 | 36.07 | 35.32 | 35.84 | 00:00:00 | | 2006-03-23 | 3,098,800 | 35.70 | 36.39 | 35.55 | 35.97 | 00:00:00 | | 2006-03-24 | 2,927,900 | 35.91 | 36.44 | 35.61 | 36.37 | 00:00:00 | | 2006-03-27 | 4,426,500 | 36.33 | 36.90 | 36.14 | 36.75 | 00:00:00 | | 2006-03-28 | 4,506,400 | 36.73 | 37.18 | 35.95 | 36.06 | 00:00:00 | | 2006-03-29 | 4,687,000 | 36.06 | 37.62 | 36.06 | 37.35 | 00:00:00 | | 2006-03-30 | 3,626,600 | 37.45 | 37.93 | 36.90 | 37.43 | 00:00:00 | | 2006-03-31 | 3,811,800 | 37.40 | 37.75 | 36.78 | 37.15 | 00:00:00 | | 2006-04-03 | 4,708,300 | 37.29 | 38.01 | 36.80 | 36.96 | 00:00:00 | | 2006-04-04 | 2,865,700 | 37.00 | 37.59 | 36.80 | 37.02 | 00:00:00 | | 2006-04-05 | 3,363,800 | 36.93 | 37.77 | 36.81 | 37.44 | 00:00:00 | | 2006-04-06 | 3,503,000 | 37.33 | 38.04 | 37.30 | 37.94 | 00:00:00 | | 2006-04-07 | 3,620,600 | 37.94 | 38.20 | 36.87 | 37.04 | 00:00:00 | | 2006-04-10 | 3,598,500 | 37.09 | 37.28 | 36.45 | 36.62 | 00:00:00 | | 2006-04-11 | 4,087,000 | 36.79 | 36.79 | 36.26 | 36.52 | 00:00:00 | | 2006-04-12 | 2,299,200 | 36.54 | 36.93 | 36.34 | 36.49 | 00:00:00 | | 2006-04-13 | 2,871,600 | 36.39 | 37.07 | 36.20 | 36.56 | 00:00:00 | | 2006-04-17 | 4,003,400 | 36.46 | 36.84 | 35.65 | 35.91 | 00:00:00 | | 2006-04-18 | 5,384,700 | 36.04 | 36.90 | 35.88 | 36.78 | 00:00:00 | | 2006-04-19 | 5,498,700 | 36.80 | 37.43 | 36.06 | 37.25 | 00:00:00 | | 2006-04-20 | 3,743,000 | 37.10 | 38.01 | 36.73 | 37.47 | 00:00:00 | | 2006-04-21 | 4,520,400 | 37.92 | 37.97 | 36.38 | 36.54 | 00:00:00 | | 2006-04-24 | 4,931,600 | 36.50 | 36.92 | 36.15 | 36.62 | 00:00:00 | | 2006-04-25 | 4,354,400 | 36.75 | 36.88 | 36.09 | 36.32 | 00:00:00 | | 2006-04-26 | 5,424,900 | 36.40 | 36.68 | 35.81 | 36.15 | 00:00:00 | | 2006-04-27 | 12,628,700 | 35.85 | 35.92 | 33.84 | 35.24 | 00:00:00 | | 2006-04-28 | 4,692,000 | 35.43 | 36.00 | 35.15 | 35.26 | 00:00:00 | | 2006-05-01 | 5,703,300 | 35.21 | 35.71 | 35.11 | 35.24 | 00:00:00 | | 2006-05-02 | 4,315,700 | 35.52 | 35.54 | 34.67 | 34.83 | 00:00:00 | | 2006-05-03 | 3,554,400 | 34.86 | 35.20 | 34.57 | 35.06 | 00:00:00 | | 2006-05-04 | 3,939,800 | 35.06 | 35.59 | 35.00 | 35.52 | 00:00:00 | | 2006-05-05 | 3,197,200 | 35.81 | 35.95 | 35.10 | 35.48 | 00:00:00 | | 2006-05-08 | 3,611,600 | 35.45 | 35.73 | 34.99 | 35.01 | 00:00:00 | | 2006-05-09 | 5,312,700 | 35.02 | 35.07 | 34.18 | 34.23 | 00:00:00 | | 2006-05-10 | 10,989,600 | 34.12 | 34.19 | 32.69 | 33.05 | 00:00:00 | | 2006-05-11 | 10,511,700 | 33.12 | 33.19 | 31.97 | 32.12 | 00:00:00 | | 2006-05-12 | 6,315,000 | 32.25 | 32.87 | 31.91 | 31.95 | 00:00:00 | | 2006-05-15 | 5,677,700 | 32.26 | 32.92 | 31.97 | 32.43 | 00:00:00 | | 2006-05-16 | 5,804,900 | 32.31 | 32.70 | 32.04 | 32.55 | 00:00:00 | | 2006-05-17 | 5,246,900 | 32.40 | 32.82 | 32.05 | 32.05 | 00:00:00 | | 2006-05-18 | 6,939,300 | 32.08 | 32.64 | 32.00 | 32.40 | 00:00:00 | | 2006-05-19 | 8,956,200 | 32.37 | 33.13 | 32.29 | 32.97 | 00:00:00 | | 2006-05-22 | 7,664,700 | 32.50 | 32.53 | 31.10 | 31.56 | 00:00:00 | | 2006-05-23 | 6,349,600 | 31.66 | 32.17 | 31.56 | 31.59 | 00:00:00 | | 2006-05-24 | 8,937,400 | 31.15 | 31.95 | 30.85 | 31.75 | 00:00:00 | | 2006-05-25 | 7,232,800 | 32.11 | 32.21 | 30.94 | 31.06 | 00:00:00 | | 2006-05-26 | 6,513,100 | 31.22 | 31.22 | 30.66 | 30.88 | 00:00:00 | | 2006-05-30 | 7,707,500 | 30.87 | 31.00 | 30.13 | 30.31 | 00:00:00 | | 2006-05-31 | 8,533,900 | 30.26 | 31.06 | 30.06 | 30.73 | 00:00:00 | | 2006-06-01 | 5,776,900 | 30.56 | 31.85 | 30.55 | 31.82 | 00:00:00 | | 2006-06-02 | 8,551,000 | 31.93 | 32.45 | 31.89 | 32.37 | 00:00:00 | | 2006-06-05 | 4,945,100 | 32.18 | 32.47 | 31.58 | 31.61 | 00:00:00 | | 2006-06-06 | 6,060,600 | 31.69 | 32.12 | 31.36 | 31.95 | 00:00:00 | | 2006-06-07 | 5,377,900 | 32.08 | 32.24 | 31.29 | 31.31 | 00:00:00 | | 2006-06-08 | 11,189,300 | 30.26 | 30.90 | 29.97 | 30.67 | 00:00:00 | | 2006-06-09 | 6,842,500 | 31.23 | 31.61 | 31.00 | 31.21 | 00:00:00 | | 2006-06-12 | 5,404,000 | 31.29 | 31.64 | 30.91 | 31.06 | 00:00:00 | | 2006-06-13 | 5,098,400 | 31.02 | 31.55 | 30.93 | 30.99 | 00:00:00 | | 2006-06-14 | 6,022,600 | 30.75 | 31.14 | 30.28 | 30.76 | 00:00:00 | | 2006-06-15 | 7,124,600 | 30.85 | 32.15 | 30.76 | 32.06 | 00:00:00 | | 2006-06-16 | 6,275,600 | 32.03 | 32.55 | 31.65 | 32.16 | 00:00:00 | | 2006-06-19 | 3,909,600 | 32.36 | 32.40 | 31.76 | 31.83 | 00:00:00 | | 2006-06-20 | 4,637,700 | 31.69 | 32.15 | 31.54 | 31.89 | 00:00:00 | | 2006-06-21 | 7,152,300 | 31.99 | 32.86 | 31.85 | 32.77 | 00:00:00 | | 2006-06-22 | 4,663,800 | 32.58 | 32.63 | 31.63 | 32.26 | 00:00:00 | | 2006-06-23 | 3,461,000 | 32.11 | 32.65 | 31.89 | 32.16 | 00:00:00 | | 2006-06-26 | 3,863,800 | 32.18 | 32.27 | 31.77 | 31.88 | 00:00:00 | | 2006-06-27 | 4,586,200 | 31.86 | 31.98 | 30.85 | 30.91 | 00:00:00 | | 2006-06-28 | 3,821,200 | 31.10 | 31.41 | 30.62 | 31.35 | 00:00:00 | | 2006-06-29 | 4,244,000 | 31.75 | 32.71 | 31.36 | 32.67 | 00:00:00 | | 2006-06-30 | 3,615,900 | 32.87 | 32.90 | 32.05 | 32.11 | 00:00:00 | | 2006-07-03 | 1,072,500 | 32.17 | 32.28 | 31.94 | 32.25 | 00:00:00 | | 2006-07-05 | 3,364,600 | 31.71 | 32.00 | 31.11 | 31.27 | 00:00:00 | | 2006-07-06 | 8,819,800 | 30.75 | 30.95 | 30.16 | 30.25 | 00:00:00 | | 2006-07-07 | 8,887,800 | 30.09 | 30.10 | 29.41 | 29.75 | 00:00:00 | | 2006-07-10 | 5,208,900 | 29.85 | 30.08 | 28.94 | 29.05 | 00:00:00 | | 2006-07-11 | 6,587,300 | 28.97 | 30.11 | 28.93 | 29.99 | 00:00:00 | | 2006-07-12 | 7,150,700 | 29.90 | 30.17 | 28.96 | 29.08 | 00:00:00 | | 2006-07-13 | 5,990,700 | 29.03 | 29.82 | 28.69 | 28.90 | 00:00:00 | | 2006-07-14 | 4,632,300 | 29.00 | 29.26 | 28.39 | 28.50 | 00:00:00 | | 2006-07-17 | 3,492,500 | 28.47 | 29.00 | 28.31 | 28.38 | 00:00:00 | | 2006-07-18 | 7,217,500 | 28.48 | 28.78 | 27.25 | 28.23 | 00:00:00 | | 2006-07-19 | 6,038,300 | 28.19 | 29.65 | 28.12 | 29.21 | 00:00:00 | | 2006-07-20 | 5,549,700 | 29.10 | 29.65 | 28.05 | 28.20 | 00:00:00 | | 2006-07-21 | 5,887,900 | 27.85 | 28.24 | 27.28 | 27.39 | 00:00:00 | | 2006-07-24 | 4,278,300 | 27.50 | 28.24 | 27.50 | 28.10 | 00:00:00 | | 2006-07-25 | 4,666,800 | 28.19 | 28.81 | 28.15 | 28.62 | 00:00:00 | | 2006-07-26 | 9,439,300 | 28.07 | 28.92 | 27.34 | 28.38 | 00:00:00 | | 2006-07-27 | 6,371,600 | 28.46 | 29.24 | 28.38 | 28.77 | 00:00:00 | | 2006-07-28 | 3,857,400 | 28.86 | 29.51 | 28.80 | 29.31 | 00:00:00 | | 2006-07-31 | 3,761,900 | 29.21 | 29.78 | 29.17 | 29.38 | 00:00:00 | | 2006-08-01 | 3,353,000 | 29.15 | 29.16 | 28.41 | 28.76 | 00:00:00 | | 2006-08-02 | 4,103,700 | 28.75 | 29.49 | 28.65 | 29.04 | 00:00:00 | | 2006-08-03 | 5,894,900 | 28.97 | 29.63 | 28.82 | 29.46 | 00:00:00 | | 2006-08-04 | 12,281,800 | 30.15 | 30.72 | 27.00 | 27.94 | 00:00:00 | | 2006-08-07 | 6,336,300 | 27.35 | 27.94 | 27.24 | 27.45 | 00:00:00 | | 2006-08-08 | 8,739,900 | 27.57 | 27.57 | 26.09 | 26.49 | 00:00:00 | | 2006-08-09 | 7,265,700 | 26.71 | 27.55 | 26.71 | 26.92 | 00:00:00 | | 2006-08-10 | 6,486,200 | 26.91 | 27.42 | 26.89 | 27.27 | 00:00:00 | | 2006-08-11 | 6,037,400 | 27.01 | 27.19 | 26.62 | 26.83 | 00:00:00 | | 2006-08-14 | 8,448,900 | 27.19 | 27.44 | 26.82 | 26.91 | 00:00:00 | | 2006-08-15 | 4,505,300 | 27.35 | 27.94 | 27.26 | 27.78 | 00:00:00 | | 2006-08-16 | 6,325,900 | 27.96 | 29.00 | 27.66 | 28.89 | 00:00:00 | | 2006-08-17 | 8,065,100 | 28.76 | 29.96 | 28.51 | 29.33 | 00:00:00 | | 2006-08-18 | 4,388,000 | 29.48 | 29.54 | 28.72 | 29.39 | 00:00:00 | | 2006-08-21 | 3,543,800 | 29.19 | 29.19 | 28.32 | 28.61 | 00:00:00 | | 2006-08-22 | 2,760,400 | 28.52 | 28.90 | 28.26 | 28.44 | 00:00:00 | | 2006-08-23 | 2,723,700 | 28.40 | 28.86 | 28.05 | 28.36 | 00:00:00 | | 2006-08-24 | 3,062,900 | 28.52 | 28.95 | 28.13 | 28.69 | 00:00:00 | | 2006-08-25 | 2,937,200 | 28.53 | 29.19 | 28.47 | 28.57 | 00:00:00 | | 2006-08-28 | 3,039,500 | 28.63 | 28.91 | 28.37 | 28.78 | 00:00:00 | | 2006-08-29 | 5,763,300 | 28.74 | 29.56 | 28.69 | 29.51 | 00:00:00 | | 2006-08-30 | 4,625,600 | 29.59 | 29.75 | 28.91 | 29.68 | 00:00:00 | | 2006-08-31 | 4,262,600 | 29.59 | 29.70 | 29.03 | 29.10 | 00:00:00 | | 2006-09-01 | 3,038,800 | 29.29 | 29.54 | 28.73 | 28.89 | 00:00:00 | | 2006-09-05 | 5,680,900 | 28.76 | 30.07 | 28.72 | 30.07 | 00:00:00 | | 2006-09-06 | 4,871,800 | 29.67 | 29.85 | 29.30 | 29.36 | 00:00:00 | | 2006-09-07 | 4,492,300 | 29.39 | 29.92 | 29.10 | 29.20 | 00:00:00 | | 2006-09-08 | 4,239,700 | 29.14 | 29.14 | 28.42 | 28.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
