|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,085,300 | 18.69 | 18.82 | 18.60 | 18.65 | 00:00:00 | | 2008-02-15 | 1,432,700 | 18.63 | 19.00 | 18.48 | 19.00 | 00:00:00 | | 2008-02-19 | 1,256,500 | 18.84 | 19.23 | 18.50 | 18.57 | 00:00:00 | | 2008-02-20 | 2,697,400 | 18.60 | 18.60 | 17.75 | 18.15 | 00:00:00 | | 2008-02-21 | 901,900 | 18.29 | 18.65 | 18.02 | 18.26 | 00:00:00 | | 2008-02-22 | 857,900 | 18.26 | 18.40 | 17.96 | 18.35 | 00:00:00 | | 2008-02-25 | 1,505,100 | 18.30 | 18.85 | 18.30 | 18.73 | 00:00:00 | | 2008-02-26 | 1,709,100 | 18.66 | 19.15 | 18.59 | 18.87 | 00:00:00 | | 2008-02-27 | 1,760,000 | 18.79 | 18.98 | 18.60 | 18.94 | 00:00:00 | | 2008-02-28 | 1,570,200 | 18.68 | 18.80 | 18.30 | 18.62 | 00:00:00 | | 2008-02-29 | 1,478,700 | 18.53 | 18.59 | 17.97 | 18.27 | 00:00:00 | | 2008-03-03 | 1,453,100 | 18.38 | 18.49 | 18.19 | 18.36 | 00:00:00 | | 2008-03-04 | 2,736,700 | 18.31 | 18.33 | 17.83 | 18.11 | 00:00:00 | | 2008-03-05 | 1,299,600 | 18.14 | 18.71 | 18.05 | 18.60 | 00:00:00 | | 2008-03-06 | 1,581,300 | 18.60 | 18.80 | 18.50 | 18.61 | 00:00:00 | | 2008-03-07 | 1,280,600 | 18.70 | 18.83 | 18.19 | 18.30 | 00:00:00 | | 2008-03-10 | 1,344,500 | 18.30 | 18.58 | 17.90 | 18.07 | 00:00:00 | | 2008-03-11 | 2,400,100 | 18.14 | 18.22 | 17.71 | 18.00 | 00:00:00 | | 2008-03-12 | 2,372,700 | 18.00 | 18.17 | 17.85 | 17.95 | 00:00:00 | | 2008-03-13 | 1,423,200 | 17.97 | 18.20 | 17.75 | 17.99 | 00:00:00 | | 2008-03-14 | 1,023,300 | 18.07 | 18.07 | 17.58 | 17.79 | 00:00:00 | | 2008-03-17 | 1,796,200 | 17.70 | 17.73 | 17.05 | 17.25 | 00:00:00 | | 2008-03-18 | 952,300 | 17.30 | 17.55 | 17.08 | 17.30 | 00:00:00 | | 2008-03-19 | 2,937,700 | 17.35 | 17.70 | 17.30 | 17.46 | 00:00:00 | | 2008-03-20 | 1,299,200 | 17.35 | 18.20 | 17.35 | 18.00 | 00:00:00 | | 2008-03-24 | 2,080,300 | 18.08 | 18.94 | 18.05 | 18.31 | 00:00:00 | | 2008-03-25 | 4,098,200 | 18.27 | 20.65 | 18.20 | 20.30 | 00:00:00 | | 2008-03-26 | 2,021,900 | 20.03 | 20.30 | 19.80 | 20.00 | 00:00:00 | | 2008-03-27 | 3,345,900 | 19.97 | 20.59 | 19.45 | 19.47 | 00:00:00 | | 2008-03-28 | 3,433,800 | 19.72 | 21.00 | 19.72 | 20.27 | 00:00:00 | | 2008-03-31 | 2,120,500 | 20.27 | 20.50 | 20.02 | 20.39 | 00:00:00 | | 2008-04-01 | 3,670,500 | 20.57 | 20.74 | 20.10 | 20.25 | 00:00:00 | | 2008-04-02 | 2,164,300 | 20.27 | 20.75 | 19.80 | 19.99 | 00:00:00 | | 2008-04-03 | 1,786,900 | 19.80 | 20.15 | 19.71 | 19.97 | 00:00:00 | | 2008-04-04 | 1,133,500 | 19.97 | 20.70 | 19.76 | 20.40 | 00:00:00 | | 2008-04-07 | 1,274,800 | 20.38 | 20.70 | 20.10 | 20.12 | 00:00:00 | | 2008-04-08 | 1,035,100 | 20.10 | 20.14 | 19.29 | 19.52 | 00:00:00 | | 2008-04-09 | 995,800 | 19.59 | 19.59 | 18.90 | 19.19 | 00:00:00 | | 2008-04-10 | 996,100 | 19.30 | 19.94 | 19.20 | 19.94 | 00:00:00 | | 2008-04-11 | 530,300 | 19.85 | 20.04 | 19.35 | 19.94 | 00:00:00 | | 2008-04-14 | 714,300 | 19.96 | 20.22 | 19.55 | 19.75 | 00:00:00 | | 2008-04-15 | 1,843,200 | 19.66 | 19.80 | 18.87 | 19.48 | 00:00:00 | | 2008-04-16 | 1,999,800 | 19.78 | 20.00 | 19.71 | 19.92 | 00:00:00 | | 2008-04-17 | 424,100 | 19.94 | 20.30 | 19.83 | 20.30 | 00:00:00 | | 2008-04-18 | 1,636,500 | 20.45 | 20.90 | 20.20 | 20.28 | 00:00:00 | | 2008-04-21 | 1,160,400 | 20.29 | 20.31 | 19.68 | 19.75 | 00:00:00 | | 2008-04-22 | 1,137,600 | 19.65 | 19.68 | 19.08 | 19.18 | 00:00:00 | | 2008-04-23 | 1,313,600 | 19.19 | 19.80 | 19.10 | 19.80 | 00:00:00 | | 2008-04-24 | 1,433,600 | 19.71 | 20.30 | 19.35 | 20.25 | 00:00:00 | | 2008-04-25 | 2,311,200 | 20.25 | 20.90 | 19.20 | 20.50 | 00:00:00 | | 2008-04-28 | 1,482,000 | 20.50 | 21.15 | 20.30 | 21.00 | 00:00:00 | | 2008-04-29 | 1,905,500 | 20.82 | 21.80 | 20.82 | 21.58 | 00:00:00 | | 2008-04-30 | 1,137,600 | 21.56 | 21.68 | 20.90 | 21.03 | 00:00:00 | | 2008-05-01 | 3,905,600 | 21.17 | 21.64 | 20.75 | 21.39 | 00:00:00 | | 2008-05-02 | 4,066,000 | 21.00 | 21.10 | 20.10 | 21.00 | 00:00:00 | | 2008-05-05 | 1,270,800 | 20.94 | 21.13 | 20.10 | 20.26 | 00:00:00 | | 2008-05-06 | 1,025,200 | 20.30 | 20.70 | 20.11 | 20.12 | 00:00:00 | | 2008-05-07 | 3,112,100 | 20.14 | 20.18 | 19.82 | 20.07 | 00:00:00 | | 2008-05-08 | 1,540,600 | 20.06 | 20.45 | 19.90 | 20.44 | 00:00:00 | | 2008-05-09 | 689,200 | 20.42 | 20.78 | 20.20 | 20.74 | 00:00:00 | | 2008-05-12 | 1,295,200 | 20.72 | 21.25 | 20.64 | 21.24 | 00:00:00 | | 2008-05-13 | 1,069,100 | 21.00 | 21.60 | 20.83 | 21.60 | 00:00:00 | | 2008-05-14 | 2,823,300 | 21.50 | 22.40 | 21.40 | 21.88 | 00:00:00 | | 2008-05-15 | 1,373,000 | 21.93 | 23.04 | 21.60 | 22.65 | 00:00:00 | | 2008-05-16 | 1,597,200 | 22.60 | 22.95 | 22.21 | 22.65 | 00:00:00 | | 2008-05-19 | 1,083,200 | 22.60 | 23.24 | 22.45 | 22.60 | 00:00:00 | | 2008-05-20 | 1,780,200 | 22.60 | 22.90 | 21.74 | 21.77 | 00:00:00 | | 2008-05-21 | 2,242,700 | 21.76 | 21.99 | 21.05 | 21.50 | 00:00:00 | | 2008-05-22 | 1,530,500 | 21.35 | 21.50 | 20.85 | 20.85 | 00:00:00 | | 2008-05-23 | 1,534,000 | 20.80 | 20.85 | 20.45 | 20.73 | 00:00:00 | | 2008-05-27 | 2,478,500 | 20.78 | 21.12 | 20.53 | 21.06 | 00:00:00 | | 2008-05-28 | 777,600 | 21.06 | 21.25 | 20.75 | 20.87 | 00:00:00 | | 2008-05-29 | 883,900 | 21.35 | 22.16 | 20.75 | 20.78 | 00:00:00 | | 2008-05-30 | 3,689,300 | 20.80 | 22.20 | 20.80 | 22.10 | 00:00:00 | | 2008-06-02 | 3,214,700 | 22.14 | 23.20 | 22.00 | 23.09 | 00:00:00 | | 2008-06-03 | 1,899,200 | 23.09 | 23.09 | 22.50 | 22.84 | 00:00:00 | | 2008-06-04 | 1,903,400 | 22.55 | 23.02 | 22.40 | 22.91 | 00:00:00 | | 2008-06-05 | 2,508,400 | 22.90 | 24.15 | 22.70 | 23.90 | 00:00:00 | | 2008-06-06 | 2,791,200 | 23.76 | 23.76 | 22.65 | 23.00 | 00:00:00 | | 2008-06-09 | 2,301,500 | 23.00 | 23.05 | 21.47 | 21.57 | 00:00:00 | | 2008-06-10 | 2,295,900 | 21.52 | 21.53 | 21.00 | 21.19 | 00:00:00 | | 2008-06-11 | 1,372,100 | 21.15 | 21.85 | 20.61 | 21.30 | 00:00:00 | | 2008-06-12 | 1,511,000 | 21.40 | 21.80 | 21.32 | 21.65 | 00:00:00 | | 2008-06-13 | 2,163,700 | 21.65 | 22.28 | 21.65 | 22.10 | 00:00:00 | | 2008-06-16 | 1,664,400 | 22.17 | 22.49 | 22.13 | 22.49 | 00:00:00 | | 2008-06-17 | 2,523,800 | 22.55 | 22.80 | 21.98 | 22.08 | 00:00:00 | | 2008-06-18 | 3,284,100 | 21.99 | 22.00 | 21.10 | 21.25 | 00:00:00 | | 2008-06-19 | 1,828,000 | 21.34 | 21.85 | 20.96 | 21.70 | 00:00:00 | | 2008-06-20 | 1,219,200 | 21.65 | 21.70 | 20.65 | 21.22 | 00:00:00 | | 2008-06-23 | 1,368,200 | 21.23 | 21.54 | 21.23 | 21.33 | 00:00:00 | | 2008-06-24 | 2,684,200 | 21.25 | 21.26 | 20.85 | 21.15 | 00:00:00 | | 2008-06-25 | 2,032,200 | 21.35 | 21.75 | 21.26 | 21.34 | 00:00:00 | | 2008-06-26 | 1,208,500 | 21.25 | 21.30 | 20.40 | 20.66 | 00:00:00 | | 2008-06-27 | 2,140,200 | 20.70 | 21.20 | 20.42 | 21.00 | 00:00:00 | | 2008-06-30 | 1,146,400 | 20.95 | 21.20 | 20.85 | 21.15 | 00:00:00 | | 2008-07-01 | 1,610,800 | 20.91 | 21.25 | 20.21 | 20.41 | 00:00:00 | | 2008-07-02 | 1,508,400 | 20.48 | 20.48 | 19.40 | 19.50 | 00:00:00 | | 2008-07-03 | 750,700 | 19.55 | 19.60 | 18.79 | 18.79 | 00:00:00 | | 2008-07-07 | 4,099,700 | 18.93 | 19.00 | 17.64 | 17.88 | 00:00:00 | | 2008-07-08 | 2,990,300 | 17.85 | 19.05 | 17.52 | 18.80 | 00:00:00 | | 2008-07-09 | 1,784,000 | 18.82 | 18.84 | 18.37 | 18.45 | 00:00:00 | | 2008-07-10 | 962,000 | 18.45 | 19.90 | 18.34 | 18.90 | 00:00:00 | | 2008-07-11 | 1,329,600 | 18.51 | 19.00 | 18.40 | 18.49 | 00:00:00 | | 2008-07-14 | 2,269,900 | 18.56 | 18.90 | 18.00 | 18.72 | 00:00:00 | | 2008-07-15 | 1,110,000 | 18.57 | 19.10 | 18.12 | 19.08 | 00:00:00 | | 2008-07-16 | 310,900 | 19.00 | 19.33 | 18.95 | 19.15 | 00:00:00 | | 2008-07-17 | 860,700 | 19.25 | 19.87 | 19.10 | 19.60 | 00:00:00 | | 2008-07-18 | 236,800 | 19.80 | 19.80 | 19.22 | 19.75 | 00:00:00 | | 2008-07-21 | 322,600 | 19.65 | 19.83 | 19.60 | 19.70 | 00:00:00 | | 2008-07-22 | 3,001,300 | 19.61 | 19.70 | 18.39 | 18.80 | 00:00:00 | | 2008-07-23 | 2,280,600 | 19.00 | 19.50 | 18.80 | 19.31 | 00:00:00 | | 2008-07-24 | 1,235,900 | 19.27 | 19.35 | 17.90 | 18.05 | 00:00:00 | | 2008-07-25 | 1,131,500 | 18.00 | 18.77 | 18.00 | 18.35 | 00:00:00 | | 2008-07-28 | 1,209,400 | 19.20 | 19.20 | 18.77 | 19.15 | 00:00:00 | | 2008-07-29 | 744,700 | 19.11 | 19.43 | 18.76 | 19.43 | 00:00:00 | | 2008-07-30 | 1,061,800 | 19.48 | 19.98 | 19.05 | 19.12 | 00:00:00 | | 2008-07-31 | 1,287,000 | 18.90 | 20.14 | 16.65 | 19.64 | 00:00:00 | | 2008-08-01 | 1,445,300 | 19.67 | 19.99 | 19.22 | 19.25 | 00:00:00 | | 2008-08-04 | 1,266,800 | 19.30 | 19.54 | 18.95 | 19.25 | 00:00:00 | | 2008-08-05 | 844,100 | 19.26 | 19.47 | 19.00 | 19.25 | 00:00:00 | | 2008-08-06 | 4,098,800 | 19.27 | 19.58 | 19.21 | 19.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
