|
 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 | | 2007-08-23 | 3,950,500 | 31.15 | 31.51 | 30.84 | 31.43 | 00:00:00 | | 2007-08-24 | 4,645,200 | 31.29 | 31.44 | 30.96 | 31.34 | 00:00:00 | | 2007-08-27 | 2,449,800 | 31.29 | 31.42 | 31.02 | 31.12 | 00:00:00 | | 2007-08-28 | 7,628,100 | 30.02 | 30.19 | 29.30 | 29.39 | 00:00:00 | | 2007-08-29 | 5,612,800 | 29.75 | 30.12 | 29.33 | 30.05 | 00:00:00 | | 2007-08-30 | 4,048,600 | 30.00 | 30.17 | 29.61 | 29.82 | 00:00:00 | | 2007-08-31 | 3,396,100 | 30.27 | 30.37 | 29.92 | 30.01 | 00:00:00 | | 2007-09-04 | 11,402,000 | 30.00 | 31.23 | 29.88 | 30.71 | 00:00:00 | | 2007-09-05 | 6,036,700 | 30.58 | 30.93 | 30.43 | 30.69 | 00:00:00 | | 2007-09-06 | 3,946,700 | 30.97 | 31.14 | 30.36 | 30.81 | 00:00:00 | | 2007-09-07 | 3,892,400 | 30.27 | 30.48 | 29.81 | 30.05 | 00:00:00 | | 2007-09-10 | 4,669,100 | 30.32 | 30.47 | 29.83 | 29.94 | 00:00:00 | | 2007-09-11 | 4,101,500 | 30.12 | 30.26 | 29.73 | 29.91 | 00:00:00 | | 2007-09-12 | 6,048,500 | 29.73 | 30.19 | 29.13 | 29.23 | 00:00:00 | | 2007-09-13 | 3,524,700 | 29.49 | 29.55 | 29.05 | 29.24 | 00:00:00 | | 2007-09-14 | 4,093,600 | 29.10 | 29.32 | 28.94 | 29.12 | 00:00:00 | | 2007-09-17 | 2,321,100 | 29.02 | 29.23 | 28.86 | 28.98 | 00:00:00 | | 2007-09-18 | 5,035,200 | 29.01 | 29.85 | 28.85 | 29.82 | 00:00:00 | | 2007-09-19 | 4,223,400 | 29.97 | 30.29 | 29.73 | 29.95 | 00:00:00 | | 2007-09-20 | 4,690,600 | 29.81 | 30.09 | 29.57 | 29.77 | 00:00:00 | | 2007-09-21 | 8,420,600 | 29.89 | 30.21 | 29.67 | 29.71 | 00:00:00 | | 2007-09-24 | 8,089,100 | 29.78 | 30.07 | 28.85 | 28.98 | 00:00:00 | | 2007-09-25 | 18,278,800 | 27.61 | 28.29 | 27.15 | 28.21 | 00:00:00 | | 2007-09-26 | 68,072,800 | 29.00 | 29.52 | 28.20 | 28.53 | 00:00:00 | | 2007-09-27 | 14,809,500 | 28.50 | 29.55 | 28.50 | 29.34 | 00:00:00 | | 2007-09-28 | 5,491,600 | 29.38 | 29.51 | 29.03 | 29.35 | 00:00:00 | | 2007-10-01 | 47,752,400 | 29.35 | 29.47 | 28.19 | 28.26 | 00:00:00 | | 2007-10-02 | 33,719,700 | 28.21 | 29.07 | 28.15 | 28.52 | 00:00:00 | | 2007-10-03 | 13,969,700 | 28.33 | 29.07 | 28.29 | 28.96 | 00:00:00 | | 2007-10-04 | 7,501,900 | 29.51 | 29.56 | 29.05 | 29.26 | 00:00:00 | | 2007-10-05 | 6,212,700 | 29.35 | 29.73 | 29.22 | 29.45 | 00:00:00 | | 2007-10-08 | 4,011,500 | 29.47 | 29.70 | 29.41 | 29.61 | 00:00:00 | | 2007-10-09 | 5,326,800 | 29.57 | 29.65 | 28.85 | 28.97 | 00:00:00 | | 2007-10-10 | 3,320,600 | 28.98 | 29.28 | 28.73 | 28.87 | 00:00:00 | | 2007-10-11 | 4,733,500 | 28.65 | 29.25 | 28.50 | 28.65 | 00:00:00 | | 2007-10-12 | 4,503,800 | 28.60 | 29.27 | 28.53 | 29.15 | 00:00:00 | | 2007-10-15 | 3,354,200 | 29.19 | 29.32 | 28.91 | 29.25 | 00:00:00 | | 2007-10-16 | 3,363,600 | 29.11 | 29.60 | 29.05 | 29.40 | 00:00:00 | | 2007-10-17 | 3,249,300 | 29.72 | 29.85 | 29.18 | 29.35 | 00:00:00 | | 2007-10-18 | 2,458,800 | 29.30 | 29.30 | 28.75 | 28.95 | 00:00:00 | | 2007-10-19 | 9,318,100 | 28.84 | 28.90 | 27.81 | 27.91 | 00:00:00 | | 2007-10-22 | 5,972,800 | 27.84 | 28.05 | 27.00 | 27.73 | 00:00:00 | | 2007-10-23 | 4,549,100 | 27.72 | 28.45 | 27.43 | 28.36 | 00:00:00 | | 2007-10-24 | 5,840,600 | 28.14 | 28.20 | 27.30 | 27.75 | 00:00:00 | | 2007-10-25 | 3,581,600 | 27.70 | 27.90 | 27.37 | 27.54 | 00:00:00 | | 2007-10-26 | 3,095,000 | 27.51 | 27.85 | 26.76 | 27.02 | 00:00:00 | | 2007-10-29 | 2,143,000 | 26.95 | 27.45 | 26.95 | 27.19 | 00:00:00 | | 2007-10-30 | 3,434,800 | 27.20 | 27.73 | 26.80 | 27.12 | 00:00:00 | | 2007-10-31 | 3,095,600 | 27.04 | 27.40 | 27.00 | 27.10 | 00:00:00 | | 2007-11-01 | 4,146,300 | 27.05 | 28.07 | 26.70 | 27.11 | 00:00:00 | | 2007-11-02 | 5,727,100 | 27.24 | 27.43 | 25.94 | 26.55 | 00:00:00 | | 2007-11-05 | 2,964,300 | 26.37 | 26.41 | 25.65 | 25.65 | 00:00:00 | | 2007-11-06 | 8,076,600 | 25.78 | 26.07 | 24.14 | 25.11 | 00:00:00 | | 2007-11-07 | 3,179,500 | 25.03 | 25.20 | 24.90 | 25.20 | 00:00:00 | | 2007-11-08 | 7,347,500 | 25.20 | 25.32 | 23.55 | 24.16 | 00:00:00 | | 2007-11-09 | 3,898,500 | 24.14 | 24.20 | 23.52 | 24.12 | 00:00:00 | | 2007-11-12 | 2,679,200 | 24.09 | 25.06 | 23.63 | 23.80 | 00:00:00 | | 2007-11-13 | 4,303,600 | 24.00 | 24.85 | 23.57 | 24.85 | 00:00:00 | | 2007-11-14 | 2,880,700 | 24.89 | 25.50 | 24.60 | 25.00 | 00:00:00 | | 2007-11-15 | 3,488,900 | 24.83 | 25.35 | 24.70 | 25.11 | 00:00:00 | | 2007-11-16 | 1,838,800 | 25.13 | 25.45 | 24.89 | 24.89 | 00:00:00 | | 2007-11-19 | 1,149,700 | 24.88 | 24.94 | 24.46 | 24.74 | 00:00:00 | | 2007-11-20 | 8,498,300 | 24.65 | 24.75 | 24.10 | 24.13 | 00:00:00 | | 2007-11-21 | 2,491,500 | 24.07 | 24.22 | 23.97 | 24.07 | 00:00:00 | | 2007-11-23 | 713,900 | 24.00 | 24.18 | 23.95 | 24.05 | 00:00:00 | | 2007-11-26 | 3,352,700 | 24.14 | 24.23 | 24.00 | 24.14 | 00:00:00 | | 2007-11-27 | 1,166,200 | 24.13 | 24.40 | 23.90 | 24.10 | 00:00:00 | | 2007-11-28 | 5,666,200 | 24.15 | 24.43 | 24.07 | 24.26 | 00:00:00 | | 2007-11-29 | 5,313,200 | 24.29 | 24.32 | 23.85 | 23.90 | 00:00:00 | | 2007-11-30 | 6,494,700 | 23.92 | 23.92 | 23.00 | 23.19 | 00:00:00 | | 2007-12-03 | 5,249,300 | 23.19 | 23.25 | 22.52 | 22.56 | 00:00:00 | | 2007-12-04 | 13,027,800 | 22.60 | 23.49 | 22.01 | 23.17 | 00:00:00 | | 2007-12-05 | 11,323,400 | 23.52 | 25.04 | 23.50 | 24.51 | 00:00:00 | | 2007-12-06 | 2,686,900 | 24.60 | 25.01 | 24.17 | 24.60 | 00:00:00 | | 2007-12-07 | 2,265,900 | 24.75 | 24.90 | 24.37 | 24.90 | 00:00:00 | | 2007-12-10 | 3,030,200 | 24.93 | 25.01 | 24.60 | 24.85 | 00:00:00 | | 2007-12-11 | 4,026,500 | 25.21 | 25.80 | 24.80 | 24.91 | 00:00:00 | | 2007-12-12 | 4,791,300 | 25.40 | 26.23 | 24.95 | 25.65 | 00:00:00 | | 2007-12-13 | 2,412,300 | 25.70 | 25.85 | 25.16 | 25.38 | 00:00:00 | | 2007-12-14 | 1,697,000 | 25.32 | 25.60 | 25.32 | 25.33 | 00:00:00 | | 2007-12-17 | 1,663,800 | 25.02 | 25.22 | 24.76 | 24.90 | 00:00:00 | | 2007-12-18 | 1,772,100 | 25.10 | 25.20 | 24.80 | 25.20 | 00:00:00 | | 2007-12-19 | 2,194,500 | 25.88 | 25.88 | 25.00 | 25.02 | 00:00:00 | | 2007-12-20 | 2,411,700 | 25.10 | 25.83 | 25.10 | 25.60 | 00:00:00 | | 2007-12-21 | 3,566,900 | 25.68 | 26.25 | 25.55 | 25.75 | 00:00:00 | | 2007-12-24 | 567,100 | 25.68 | 25.68 | 25.35 | 25.55 | 00:00:00 | | 2007-12-26 | 703,800 | 25.55 | 25.75 | 25.54 | 25.74 | 00:00:00 | | 2007-12-27 | 760,000 | 25.63 | 26.08 | 25.56 | 26.07 | 00:00:00 | | 2007-12-28 | 1,289,200 | 26.03 | 26.49 | 25.50 | 26.00 | 00:00:00 | | 2007-12-31 | 1,622,700 | 26.00 | 26.95 | 26.00 | 26.48 | 00:00:00 | | 2008-01-02 | 2,912,600 | 26.46 | 26.83 | 25.72 | 26.02 | 00:00:00 | | 2008-01-03 | 3,236,700 | 25.95 | 26.15 | 25.60 | 26.00 | 00:00:00 | | 2008-01-04 | 6,984,000 | 25.75 | 26.80 | 23.95 | 24.55 | 00:00:00 | | 2008-01-07 | 3,871,700 | 24.55 | 24.74 | 24.35 | 24.55 | 00:00:00 | | 2008-01-08 | 4,482,000 | 24.52 | 25.50 | 24.27 | 24.32 | 00:00:00 | | 2008-01-09 | 4,406,700 | 24.15 | 24.45 | 23.14 | 24.02 | 00:00:00 | | 2008-01-10 | 2,997,500 | 23.75 | 24.04 | 23.37 | 23.40 | 00:00:00 | | 2008-01-11 | 4,655,100 | 23.33 | 25.25 | 22.69 | 23.59 | 00:00:00 | | 2008-01-14 | 1,921,300 | 23.91 | 24.00 | 23.54 | 23.94 | 00:00:00 | | 2008-01-15 | 3,600,300 | 23.64 | 23.68 | 22.30 | 22.84 | 00:00:00 | | 2008-01-16 | 2,972,900 | 22.34 | 24.29 | 22.20 | 23.63 | 00:00:00 | | 2008-01-17 | 17,550,000 | 22.37 | 22.55 | 20.28 | 20.80 | 00:00:00 | | 2008-01-18 | 16,387,400 | 20.54 | 20.60 | 18.96 | 19.33 | 00:00:00 | | 2008-01-22 | 14,634,600 | 17.78 | 18.65 | 17.30 | 18.07 | 00:00:00 | | 2008-01-23 | 11,654,900 | 17.67 | 19.30 | 17.50 | 19.12 | 00:00:00 | | 2008-01-24 | 9,037,400 | 19.60 | 19.90 | 18.70 | 19.14 | 00:00:00 | | 2008-01-25 | 8,832,600 | 19.60 | 19.90 | 19.15 | 19.27 | 00:00:00 | | 2008-01-28 | 7,221,600 | 19.15 | 19.25 | 18.15 | 18.60 | 00:00:00 | | 2008-01-29 | 7,875,400 | 18.99 | 19.23 | 17.97 | 18.33 | 00:00:00 | | 2008-01-30 | 4,914,700 | 18.28 | 18.95 | 18.11 | 18.69 | 00:00:00 | | 2008-01-31 | 3,145,300 | 18.33 | 19.75 | 18.30 | 19.66 | 00:00:00 | | 2008-02-01 | 22,536,800 | 17.53 | 17.60 | 16.54 | 17.13 | 00:00:00 | | 2008-02-04 | 9,151,500 | 16.90 | 17.98 | 16.85 | 17.79 | 00:00:00 | | 2008-02-05 | 6,281,500 | 17.58 | 18.33 | 17.45 | 18.15 | 00:00:00 | | 2008-02-06 | 7,449,900 | 18.12 | 18.83 | 18.05 | 18.43 | 00:00:00 | | 2008-02-07 | 6,693,700 | 18.12 | 18.44 | 17.82 | 18.20 | 00:00:00 | | 2008-02-08 | 4,953,400 | 18.10 | 19.01 | 18.05 | 18.52 | 00:00:00 | | 2008-02-11 | 3,438,300 | 18.53 | 18.55 | 18.22 | 18.36 | 00:00:00 | | 2008-02-12 | 2,662,900 | 18.15 | 18.55 | 18.15 | 18.41 | 00:00:00 | | 2008-02-13 | 3,712,900 | 18.42 | 18.85 | 18.42 | 18.67 | 00:00:00 | | 2008-02-14 | 1,085,300 | 18.69 | 18.82 | 18.60 | 18.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
