|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,239,700 | 29.14 | 29.14 | 28.42 | 28.56 | 00:00:00 | | 2006-09-11 | 6,499,400 | 28.32 | 29.81 | 28.24 | 29.79 | 00:00:00 | | 2006-09-12 | 7,916,800 | 29.72 | 31.72 | 29.67 | 31.56 | 00:00:00 | | 2006-09-13 | 5,703,900 | 31.63 | 32.14 | 30.99 | 31.43 | 00:00:00 | | 2006-09-14 | 4,158,900 | 31.21 | 31.94 | 31.02 | 31.70 | 00:00:00 | | 2006-09-15 | 8,848,800 | 31.98 | 32.65 | 31.86 | 32.28 | 00:00:00 | | 2006-09-18 | 5,656,100 | 32.25 | 32.25 | 31.02 | 31.37 | 00:00:00 | | 2006-09-19 | 10,987,900 | 30.02 | 30.41 | 29.20 | 29.84 | 00:00:00 | | 2006-09-20 | 7,937,800 | 30.00 | 30.19 | 28.94 | 29.27 | 00:00:00 | | 2006-09-21 | 6,847,500 | 29.20 | 29.35 | 28.24 | 28.37 | 00:00:00 | | 2006-09-22 | 4,682,500 | 28.24 | 28.70 | 28.07 | 28.29 | 00:00:00 | | 2006-09-25 | 5,152,500 | 28.44 | 28.93 | 27.76 | 28.69 | 00:00:00 | | 2006-09-26 | 6,153,800 | 28.77 | 28.84 | 27.72 | 27.98 | 00:00:00 | | 2006-09-27 | 6,440,900 | 28.03 | 28.43 | 27.50 | 27.73 | 00:00:00 | | 2006-09-28 | 5,136,400 | 27.75 | 28.77 | 27.63 | 28.74 | 00:00:00 | | 2006-09-29 | 4,947,300 | 28.71 | 28.71 | 27.96 | 28.08 | 00:00:00 | | 2006-10-02 | 4,258,700 | 28.29 | 28.64 | 27.77 | 27.77 | 00:00:00 | | 2006-10-03 | 4,600,300 | 27.56 | 28.25 | 27.39 | 28.04 | 00:00:00 | | 2006-10-04 | 4,727,900 | 27.95 | 28.85 | 27.75 | 28.83 | 00:00:00 | | 2006-10-05 | 3,170,400 | 28.71 | 28.84 | 28.29 | 28.36 | 00:00:00 | | 2006-10-06 | 3,167,100 | 28.21 | 28.60 | 28.02 | 28.28 | 00:00:00 | | 2006-10-09 | 2,823,700 | 28.40 | 28.81 | 28.18 | 28.53 | 00:00:00 | | 2006-10-10 | 3,882,300 | 28.65 | 28.75 | 28.43 | 28.60 | 00:00:00 | | 2006-10-11 | 4,562,300 | 28.42 | 29.55 | 28.42 | 29.25 | 00:00:00 | | 2006-10-12 | 5,311,300 | 29.24 | 29.57 | 28.58 | 29.57 | 00:00:00 | | 2006-10-13 | 4,449,100 | 29.48 | 30.35 | 29.34 | 30.00 | 00:00:00 | | 2006-10-16 | 3,599,800 | 29.92 | 30.13 | 29.65 | 29.91 | 00:00:00 | | 2006-10-17 | 4,717,200 | 29.65 | 29.65 | 28.82 | 29.29 | 00:00:00 | | 2006-10-18 | 8,009,800 | 29.03 | 29.22 | 28.25 | 28.52 | 00:00:00 | | 2006-10-19 | 3,529,100 | 28.34 | 29.03 | 28.10 | 28.48 | 00:00:00 | | 2006-10-20 | 2,978,200 | 28.54 | 28.64 | 28.06 | 28.36 | 00:00:00 | | 2006-10-23 | 3,211,100 | 28.45 | 28.81 | 28.17 | 28.39 | 00:00:00 | | 2006-10-24 | 2,922,900 | 28.52 | 28.82 | 28.14 | 28.39 | 00:00:00 | | 2006-10-25 | 4,147,500 | 28.25 | 29.68 | 28.20 | 29.54 | 00:00:00 | | 2006-10-26 | 3,903,800 | 29.54 | 30.03 | 28.88 | 29.91 | 00:00:00 | | 2006-10-27 | 5,058,800 | 29.91 | 30.30 | 29.15 | 29.43 | 00:00:00 | | 2006-10-30 | 3,232,900 | 29.71 | 30.24 | 29.56 | 30.07 | 00:00:00 | | 2006-10-31 | 4,004,900 | 30.18 | 30.25 | 29.68 | 30.01 | 00:00:00 | | 2006-11-01 | 5,360,200 | 30.10 | 30.26 | 28.89 | 29.07 | 00:00:00 | | 2006-11-02 | 12,105,600 | 29.56 | 29.56 | 27.80 | 28.39 | 00:00:00 | | 2006-11-03 | 6,894,000 | 28.31 | 28.85 | 28.19 | 28.77 | 00:00:00 | | 2006-11-06 | 6,119,100 | 28.80 | 29.91 | 28.51 | 29.62 | 00:00:00 | | 2006-11-07 | 6,711,800 | 29.54 | 30.98 | 29.53 | 30.65 | 00:00:00 | | 2006-11-08 | 4,686,500 | 30.60 | 31.10 | 30.25 | 30.85 | 00:00:00 | | 2006-11-09 | 5,710,200 | 30.96 | 31.05 | 30.21 | 30.42 | 00:00:00 | | 2006-11-10 | 5,149,300 | 30.48 | 31.02 | 30.07 | 30.94 | 00:00:00 | | 2006-11-13 | 4,170,500 | 30.95 | 31.82 | 30.71 | 31.48 | 00:00:00 | | 2006-11-14 | 5,234,900 | 31.40 | 32.52 | 30.90 | 32.46 | 00:00:00 | | 2006-11-15 | 6,885,400 | 32.65 | 32.99 | 31.96 | 32.49 | 00:00:00 | | 2006-11-16 | 5,477,000 | 32.77 | 33.34 | 32.05 | 33.04 | 00:00:00 | | 2006-11-17 | 5,639,500 | 32.61 | 33.21 | 32.54 | 32.78 | 00:00:00 | | 2006-11-20 | 3,706,200 | 32.71 | 33.03 | 32.15 | 32.79 | 00:00:00 | | 2006-11-21 | 3,331,800 | 32.90 | 32.90 | 32.27 | 32.58 | 00:00:00 | | 2006-11-22 | 2,108,900 | 32.50 | 32.65 | 32.06 | 32.60 | 00:00:00 | | 2006-11-24 | 1,838,200 | 32.29 | 32.50 | 32.19 | 32.30 | 00:00:00 | | 2006-11-27 | 3,679,900 | 32.22 | 32.42 | 31.53 | 31.57 | 00:00:00 | | 2006-11-28 | 3,766,300 | 31.54 | 31.68 | 31.10 | 31.39 | 00:00:00 | | 2006-11-29 | 3,459,700 | 31.47 | 31.65 | 31.06 | 31.36 | 00:00:00 | | 2006-11-30 | 3,864,100 | 31.45 | 31.74 | 31.01 | 31.48 | 00:00:00 | | 2006-12-01 | 4,032,700 | 31.60 | 31.70 | 30.53 | 31.10 | 00:00:00 | | 2006-12-04 | 5,832,100 | 31.28 | 32.86 | 31.14 | 32.51 | 00:00:00 | | 2006-12-05 | 2,853,500 | 32.54 | 32.79 | 32.11 | 32.33 | 00:00:00 | | 2006-12-06 | 3,504,100 | 32.24 | 32.35 | 31.66 | 32.12 | 00:00:00 | | 2006-12-07 | 3,469,700 | 32.18 | 32.55 | 31.37 | 31.40 | 00:00:00 | | 2006-12-08 | 5,062,700 | 31.26 | 31.80 | 30.47 | 31.43 | 00:00:00 | | 2006-12-11 | 3,291,900 | 31.44 | 31.81 | 31.08 | 31.16 | 00:00:00 | | 2006-12-12 | 4,475,700 | 31.15 | 31.28 | 30.43 | 30.86 | 00:00:00 | | 2006-12-13 | 4,235,900 | 31.00 | 31.03 | 30.10 | 30.28 | 00:00:00 | | 2006-12-14 | 4,056,400 | 30.21 | 31.26 | 30.21 | 30.67 | 00:00:00 | | 2006-12-15 | 5,800,100 | 30.94 | 31.13 | 30.59 | 30.87 | 00:00:00 | | 2006-12-18 | 3,174,300 | 30.99 | 31.49 | 30.50 | 30.78 | 00:00:00 | | 2006-12-19 | 4,862,000 | 30.27 | 30.45 | 29.91 | 30.20 | 00:00:00 | | 2006-12-20 | 9,383,800 | 31.06 | 32.33 | 31.04 | 31.52 | 00:00:00 | | 2006-12-21 | 3,770,200 | 31.60 | 31.60 | 30.92 | 31.05 | 00:00:00 | | 2006-12-22 | 2,482,900 | 31.02 | 31.24 | 30.51 | 30.52 | 00:00:00 | | 2006-12-26 | 1,318,300 | 30.63 | 30.94 | 30.31 | 30.71 | 00:00:00 | | 2006-12-27 | 1,693,100 | 31.09 | 31.35 | 30.83 | 30.84 | 00:00:00 | | 2006-12-28 | 2,149,600 | 30.65 | 31.05 | 30.65 | 30.71 | 00:00:00 | | 2006-12-29 | 2,271,500 | 30.58 | 31.15 | 30.53 | 30.62 | 00:00:00 | | 2007-01-03 | 6,599,100 | 31.08 | 31.95 | 30.63 | 31.16 | 00:00:00 | | 2007-01-04 | 5,686,200 | 31.20 | 32.17 | 30.93 | 31.82 | 00:00:00 | | 2007-01-05 | 4,651,000 | 31.70 | 31.73 | 31.10 | 31.31 | 00:00:00 | | 2007-01-08 | 5,235,600 | 31.23 | 31.89 | 31.14 | 31.59 | 00:00:00 | | 2007-01-09 | 6,337,700 | 31.75 | 32.64 | 31.70 | 32.40 | 00:00:00 | | 2007-01-10 | 5,297,200 | 32.00 | 32.92 | 31.90 | 32.83 | 00:00:00 | | 2007-01-11 | 5,022,700 | 32.95 | 33.50 | 32.56 | 32.72 | 00:00:00 | | 2007-01-12 | 7,102,100 | 32.60 | 33.69 | 32.49 | 33.63 | 00:00:00 | | 2007-01-16 | 5,485,400 | 33.72 | 33.72 | 32.91 | 33.13 | 00:00:00 | | 2007-01-17 | 5,644,700 | 32.67 | 33.48 | 32.67 | 33.07 | 00:00:00 | | 2007-01-18 | 7,960,700 | 32.97 | 33.04 | 31.51 | 31.52 | 00:00:00 | | 2007-01-19 | 5,012,500 | 31.34 | 31.90 | 31.19 | 31.60 | 00:00:00 | | 2007-01-22 | 4,420,900 | 31.60 | 31.70 | 30.99 | 31.26 | 00:00:00 | | 2007-01-23 | 6,163,000 | 31.40 | 31.70 | 30.99 | 31.08 | 00:00:00 | | 2007-01-24 | 5,070,500 | 31.10 | 31.55 | 31.00 | 31.31 | 00:00:00 | | 2007-01-25 | 6,289,100 | 31.37 | 32.10 | 31.15 | 31.20 | 00:00:00 | | 2007-01-26 | 3,703,800 | 31.30 | 31.92 | 31.00 | 31.40 | 00:00:00 | | 2007-01-29 | 4,848,500 | 31.47 | 31.76 | 31.01 | 31.17 | 00:00:00 | | 2007-01-30 | 2,891,700 | 31.30 | 31.42 | 30.77 | 31.07 | 00:00:00 | | 2007-01-31 | 6,043,500 | 31.13 | 31.13 | 30.30 | 30.80 | 00:00:00 | | 2007-02-01 | 7,583,200 | 31.32 | 32.10 | 31.16 | 32.00 | 00:00:00 | | 2007-02-02 | 5,108,700 | 32.02 | 32.74 | 32.02 | 32.43 | 00:00:00 | | 2007-02-05 | 5,481,700 | 32.92 | 33.10 | 32.31 | 32.42 | 00:00:00 | | 2007-02-06 | 5,951,800 | 32.43 | 32.49 | 31.32 | 31.70 | 00:00:00 | | 2007-02-07 | 5,826,500 | 31.63 | 32.48 | 31.51 | 31.95 | 00:00:00 | | 2007-02-08 | 7,152,600 | 31.64 | 31.65 | 30.95 | 31.11 | 00:00:00 | | 2007-02-09 | 7,600,300 | 31.27 | 31.63 | 30.48 | 30.52 | 00:00:00 | | 2007-02-12 | 3,853,600 | 30.59 | 30.72 | 30.05 | 30.18 | 00:00:00 | | 2007-02-13 | 3,672,700 | 30.18 | 30.58 | 30.15 | 30.48 | 00:00:00 | | 2007-02-14 | 4,682,900 | 30.67 | 31.12 | 30.30 | 31.05 | 00:00:00 | | 2007-02-15 | 4,058,500 | 30.96 | 31.49 | 30.75 | 31.00 | 00:00:00 | | 2007-02-16 | 3,931,500 | 30.94 | 31.04 | 30.56 | 30.84 | 00:00:00 | | 2007-02-20 | 2,779,100 | 30.66 | 30.99 | 30.28 | 30.99 | 00:00:00 | | 2007-02-21 | 3,914,900 | 30.81 | 31.25 | 30.67 | 31.14 | 00:00:00 | | 2007-02-22 | 10,616,200 | 32.60 | 33.65 | 32.54 | 33.59 | 00:00:00 | | 2007-02-23 | 5,881,700 | 33.35 | 33.71 | 33.18 | 33.40 | 00:00:00 | | 2007-02-26 | 4,839,000 | 33.62 | 33.65 | 32.90 | 33.13 | 00:00:00 | | 2007-02-27 | 6,899,700 | 32.67 | 33.55 | 32.07 | 32.10 | 00:00:00 | | 2007-02-28 | 6,163,700 | 31.91 | 33.12 | 31.75 | 32.75 | 00:00:00 | | 2007-03-01 | 7,496,900 | 31.79 | 33.09 | 31.72 | 32.66 | 00:00:00 | | 2007-03-02 | 5,353,600 | 32.30 | 32.66 | 31.58 | 31.58 | 00:00:00 | | 2007-03-05 | 5,200,500 | 31.55 | 32.41 | 31.28 | 31.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
