|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 5,200,500 | 31.55 | 32.41 | 31.28 | 31.67 | 00:00:00 | | 2007-03-06 | 4,873,800 | 32.00 | 32.33 | 31.99 | 32.23 | 00:00:00 | | 2007-03-07 | 4,216,300 | 31.95 | 32.35 | 31.71 | 31.84 | 00:00:00 | | 2007-03-08 | 6,848,900 | 32.25 | 32.80 | 31.90 | 32.55 | 00:00:00 | | 2007-03-09 | 8,186,900 | 33.38 | 33.56 | 32.90 | 33.02 | 00:00:00 | | 2007-03-12 | 3,845,900 | 32.90 | 33.35 | 32.72 | 33.02 | 00:00:00 | | 2007-03-13 | 5,120,500 | 32.66 | 32.90 | 32.12 | 32.25 | 00:00:00 | | 2007-03-14 | 6,890,200 | 32.34 | 32.44 | 31.42 | 32.17 | 00:00:00 | | 2007-03-15 | 4,282,500 | 32.22 | 32.43 | 31.87 | 32.16 | 00:00:00 | | 2007-03-16 | 5,772,000 | 31.97 | 32.41 | 31.75 | 31.90 | 00:00:00 | | 2007-03-19 | 3,408,600 | 32.10 | 32.23 | 31.59 | 31.71 | 00:00:00 | | 2007-03-20 | 5,146,800 | 31.65 | 32.24 | 31.42 | 31.75 | 00:00:00 | | 2007-03-21 | 4,865,800 | 31.75 | 32.35 | 31.35 | 32.20 | 00:00:00 | | 2007-03-22 | 7,648,100 | 32.33 | 32.43 | 31.27 | 31.33 | 00:00:00 | | 2007-03-23 | 3,474,900 | 31.25 | 31.75 | 31.11 | 31.42 | 00:00:00 | | 2007-03-26 | 3,727,200 | 31.32 | 31.70 | 30.93 | 31.27 | 00:00:00 | | 2007-03-27 | 3,403,900 | 31.15 | 31.45 | 30.96 | 30.98 | 00:00:00 | | 2007-03-28 | 4,578,800 | 30.80 | 30.80 | 30.37 | 30.45 | 00:00:00 | | 2007-03-29 | 8,378,100 | 30.59 | 30.65 | 29.53 | 29.74 | 00:00:00 | | 2007-03-30 | 7,227,400 | 29.83 | 29.92 | 29.29 | 29.40 | 00:00:00 | | 2007-04-02 | 10,406,700 | 29.35 | 29.53 | 28.64 | 28.99 | 00:00:00 | | 2007-04-03 | 7,146,100 | 29.12 | 29.78 | 29.01 | 29.16 | 00:00:00 | | 2007-04-04 | 3,525,200 | 29.15 | 29.63 | 29.14 | 29.51 | 00:00:00 | | 2007-04-05 | 2,971,800 | 29.47 | 29.74 | 29.37 | 29.70 | 00:00:00 | | 2007-04-09 | 4,889,900 | 29.64 | 29.72 | 29.06 | 29.15 | 00:00:00 | | 2007-04-10 | 5,883,100 | 29.04 | 29.24 | 28.96 | 29.13 | 00:00:00 | | 2007-04-11 | 4,457,900 | 29.20 | 29.44 | 28.74 | 28.86 | 00:00:00 | | 2007-04-12 | 6,035,800 | 28.88 | 29.22 | 28.65 | 29.11 | 00:00:00 | | 2007-04-13 | 4,523,000 | 29.05 | 29.10 | 28.72 | 28.99 | 00:00:00 | | 2007-04-16 | 4,328,800 | 29.04 | 29.16 | 28.88 | 29.04 | 00:00:00 | | 2007-04-17 | 6,169,000 | 29.05 | 29.16 | 28.84 | 29.10 | 00:00:00 | | 2007-04-18 | 19,698,100 | 30.78 | 31.39 | 30.47 | 30.81 | 00:00:00 | | 2007-04-19 | 7,858,300 | 30.59 | 31.71 | 30.59 | 31.47 | 00:00:00 | | 2007-04-20 | 6,860,100 | 31.99 | 31.99 | 31.32 | 31.52 | 00:00:00 | | 2007-04-23 | 3,802,600 | 31.49 | 31.61 | 31.17 | 31.40 | 00:00:00 | | 2007-04-24 | 7,926,000 | 32.07 | 32.76 | 31.63 | 32.36 | 00:00:00 | | 2007-04-25 | 9,747,200 | 32.31 | 32.95 | 32.31 | 32.91 | 00:00:00 | | 2007-04-26 | 8,938,400 | 33.85 | 33.90 | 32.41 | 32.81 | 00:00:00 | | 2007-04-27 | 3,421,300 | 32.73 | 32.84 | 32.11 | 32.39 | 00:00:00 | | 2007-04-30 | 4,285,700 | 32.40 | 32.55 | 31.72 | 31.72 | 00:00:00 | | 2007-05-01 | 3,648,700 | 31.75 | 31.97 | 31.26 | 31.93 | 00:00:00 | | 2007-05-02 | 3,771,800 | 31.89 | 32.50 | 31.89 | 32.34 | 00:00:00 | | 2007-05-03 | 2,921,000 | 32.49 | 32.63 | 32.06 | 32.19 | 00:00:00 | | 2007-05-04 | 2,657,400 | 32.39 | 32.71 | 32.04 | 32.39 | 00:00:00 | | 2007-05-07 | 2,640,400 | 32.45 | 32.53 | 32.09 | 32.15 | 00:00:00 | | 2007-05-08 | 4,148,000 | 32.05 | 32.13 | 31.50 | 31.75 | 00:00:00 | | 2007-05-09 | 6,131,600 | 31.55 | 32.58 | 31.42 | 32.48 | 00:00:00 | | 2007-05-10 | 4,550,600 | 32.43 | 32.67 | 31.59 | 31.66 | 00:00:00 | | 2007-05-11 | 4,935,400 | 31.95 | 32.54 | 31.64 | 32.51 | 00:00:00 | | 2007-05-14 | 3,228,800 | 32.56 | 32.80 | 32.05 | 32.36 | 00:00:00 | | 2007-05-15 | 3,723,500 | 32.33 | 32.45 | 31.55 | 31.64 | 00:00:00 | | 2007-05-16 | 3,762,300 | 31.64 | 32.00 | 31.53 | 31.94 | 00:00:00 | | 2007-05-17 | 5,592,600 | 31.78 | 32.09 | 31.27 | 31.28 | 00:00:00 | | 2007-05-18 | 6,442,300 | 31.46 | 31.73 | 30.85 | 31.39 | 00:00:00 | | 2007-05-21 | 4,029,700 | 31.36 | 32.19 | 31.35 | 31.52 | 00:00:00 | | 2007-05-22 | 6,891,900 | 31.80 | 32.42 | 31.58 | 32.04 | 00:00:00 | | 2007-05-23 | 6,035,300 | 31.51 | 31.60 | 30.87 | 30.93 | 00:00:00 | | 2007-05-24 | 6,160,200 | 30.95 | 31.24 | 29.98 | 30.16 | 00:00:00 | | 2007-05-25 | 5,875,200 | 30.29 | 30.71 | 29.89 | 30.44 | 00:00:00 | | 2007-05-29 | 3,994,100 | 30.37 | 30.93 | 30.37 | 30.80 | 00:00:00 | | 2007-05-30 | 7,568,500 | 30.69 | 30.70 | 30.11 | 30.27 | 00:00:00 | | 2007-05-31 | 6,983,000 | 30.60 | 30.85 | 30.36 | 30.75 | 00:00:00 | | 2007-06-01 | 4,733,400 | 30.81 | 31.22 | 30.77 | 31.04 | 00:00:00 | | 2007-06-04 | 3,760,200 | 30.98 | 31.44 | 30.91 | 31.11 | 00:00:00 | | 2007-06-05 | 6,573,600 | 31.15 | 31.26 | 30.48 | 31.04 | 00:00:00 | | 2007-06-06 | 5,819,800 | 30.95 | 31.16 | 30.50 | 30.63 | 00:00:00 | | 2007-06-07 | 5,805,600 | 30.46 | 31.08 | 30.13 | 30.18 | 00:00:00 | | 2007-06-08 | 8,717,200 | 31.02 | 31.59 | 30.50 | 31.51 | 00:00:00 | | 2007-06-11 | 3,732,600 | 31.40 | 31.68 | 31.28 | 31.35 | 00:00:00 | | 2007-06-12 | 4,047,800 | 31.13 | 31.50 | 30.87 | 30.95 | 00:00:00 | | 2007-06-13 | 4,704,500 | 31.01 | 31.70 | 30.99 | 31.60 | 00:00:00 | | 2007-06-14 | 5,523,000 | 31.58 | 32.41 | 31.58 | 32.24 | 00:00:00 | | 2007-06-15 | 8,106,100 | 32.60 | 33.08 | 32.38 | 32.91 | 00:00:00 | | 2007-06-18 | 3,377,500 | 33.02 | 33.04 | 32.50 | 32.63 | 00:00:00 | | 2007-06-19 | 7,266,700 | 32.12 | 32.80 | 31.88 | 32.69 | 00:00:00 | | 2007-06-20 | 4,829,000 | 32.68 | 33.04 | 32.44 | 32.57 | 00:00:00 | | 2007-06-21 | 10,574,700 | 32.48 | 34.10 | 32.35 | 33.77 | 00:00:00 | | 2007-06-22 | 6,064,600 | 33.59 | 33.59 | 33.11 | 33.33 | 00:00:00 | | 2007-06-25 | 5,147,300 | 33.37 | 33.54 | 32.61 | 32.71 | 00:00:00 | | 2007-06-26 | 5,491,900 | 32.80 | 32.90 | 32.06 | 32.48 | 00:00:00 | | 2007-06-27 | 4,952,700 | 32.20 | 33.40 | 32.12 | 33.37 | 00:00:00 | | 2007-06-28 | 7,630,500 | 33.79 | 34.36 | 33.62 | 33.90 | 00:00:00 | | 2007-06-29 | 6,239,800 | 33.86 | 33.97 | 33.14 | 33.41 | 00:00:00 | | 2007-07-02 | 4,005,900 | 33.53 | 33.83 | 33.25 | 33.41 | 00:00:00 | | 2007-07-03 | 1,495,900 | 33.46 | 33.68 | 33.23 | 33.34 | 00:00:00 | | 2007-07-05 | 3,558,400 | 33.33 | 33.96 | 32.95 | 33.85 | 00:00:00 | | 2007-07-06 | 2,422,500 | 33.88 | 34.00 | 33.60 | 33.87 | 00:00:00 | | 2007-07-09 | 4,195,700 | 33.76 | 34.29 | 33.46 | 34.21 | 00:00:00 | | 2007-07-10 | 4,580,200 | 34.02 | 34.28 | 33.67 | 33.83 | 00:00:00 | | 2007-07-11 | 3,623,500 | 33.70 | 33.92 | 33.02 | 33.67 | 00:00:00 | | 2007-07-12 | 5,129,100 | 33.78 | 34.76 | 33.47 | 34.70 | 00:00:00 | | 2007-07-13 | 5,386,400 | 34.73 | 35.18 | 34.54 | 34.96 | 00:00:00 | | 2007-07-16 | 3,508,400 | 34.91 | 35.10 | 34.72 | 34.86 | 00:00:00 | | 2007-07-17 | 6,815,800 | 35.00 | 35.22 | 34.76 | 35.00 | 00:00:00 | | 2007-07-18 | 6,141,900 | 34.91 | 34.95 | 34.19 | 34.72 | 00:00:00 | | 2007-07-19 | 6,204,800 | 34.72 | 35.27 | 34.24 | 35.16 | 00:00:00 | | 2007-07-20 | 5,963,300 | 35.26 | 35.32 | 34.43 | 34.61 | 00:00:00 | | 2007-07-23 | 4,798,600 | 34.82 | 34.85 | 33.91 | 33.98 | 00:00:00 | | 2007-07-24 | 5,662,200 | 33.71 | 34.27 | 33.32 | 33.63 | 00:00:00 | | 2007-07-25 | 5,178,900 | 34.01 | 34.30 | 33.72 | 34.08 | 00:00:00 | | 2007-07-26 | 6,056,600 | 33.51 | 33.94 | 32.60 | 33.12 | 00:00:00 | | 2007-07-27 | 8,683,500 | 33.35 | 33.47 | 31.80 | 31.83 | 00:00:00 | | 2007-07-30 | 7,049,000 | 32.00 | 32.68 | 31.83 | 32.45 | 00:00:00 | | 2007-07-31 | 8,391,600 | 32.83 | 32.96 | 31.67 | 31.70 | 00:00:00 | | 2007-08-01 | 7,252,300 | 31.88 | 32.40 | 31.30 | 32.15 | 00:00:00 | | 2007-08-02 | 7,856,300 | 32.13 | 32.33 | 31.85 | 32.16 | 00:00:00 | | 2007-08-03 | 9,099,800 | 31.45 | 31.50 | 30.50 | 30.50 | 00:00:00 | | 2007-08-06 | 7,225,200 | 30.70 | 31.55 | 30.41 | 31.47 | 00:00:00 | | 2007-08-07 | 5,398,300 | 31.26 | 31.56 | 30.53 | 31.13 | 00:00:00 | | 2007-08-08 | 6,017,600 | 31.21 | 31.97 | 30.63 | 31.19 | 00:00:00 | | 2007-08-09 | 6,203,200 | 30.65 | 31.07 | 30.13 | 30.70 | 00:00:00 | | 2007-08-10 | 5,255,100 | 30.53 | 31.27 | 30.00 | 30.79 | 00:00:00 | | 2007-08-13 | 4,735,500 | 30.94 | 31.43 | 30.79 | 31.18 | 00:00:00 | | 2007-08-14 | 4,480,000 | 31.30 | 31.55 | 30.16 | 30.19 | 00:00:00 | | 2007-08-15 | 3,953,400 | 30.17 | 30.58 | 29.63 | 29.69 | 00:00:00 | | 2007-08-16 | 6,851,000 | 29.75 | 30.31 | 28.91 | 30.14 | 00:00:00 | | 2007-08-17 | 6,929,500 | 30.74 | 31.31 | 29.75 | 30.06 | 00:00:00 | | 2007-08-20 | 4,054,300 | 29.95 | 30.61 | 29.88 | 30.52 | 00:00:00 | | 2007-08-21 | 4,247,200 | 30.60 | 31.31 | 30.39 | 30.96 | 00:00:00 | | 2007-08-22 | 3,065,300 | 31.12 | 31.33 | 30.85 | 31.13 | 00:00:00 | | 2007-08-23 | 3,950,500 | 31.15 | 31.51 | 30.84 | 31.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
