|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,098,800 | 19.27 | 19.58 | 19.21 | 19.45 | 00:00:00 | | 2008-08-07 | 3,732,500 | 19.37 | 20.11 | 19.27 | 19.85 | 00:00:00 | | 2008-08-08 | 5,466,500 | 19.40 | 21.15 | 19.40 | 20.65 | 00:00:00 | | 2008-08-11 | 1,647,700 | 20.56 | 21.42 | 20.32 | 21.00 | 00:00:00 | | 2008-08-12 | 2,753,900 | 20.90 | 22.00 | 20.75 | 21.52 | 00:00:00 | | 2008-08-13 | 3,575,700 | 21.45 | 22.70 | 21.35 | 22.20 | 00:00:00 | | 2008-08-14 | 2,907,400 | 22.20 | 22.20 | 21.71 | 21.85 | 00:00:00 | | 2008-08-15 | 1,187,700 | 21.81 | 22.39 | 21.73 | 22.07 | 00:00:00 | | 2008-08-18 | 1,847,600 | 22.06 | 22.21 | 21.00 | 21.32 | 00:00:00 | | 2008-08-19 | 2,532,000 | 20.95 | 22.10 | 20.76 | 21.70 | 00:00:00 | | 2008-08-20 | 2,339,600 | 21.60 | 21.99 | 20.80 | 21.40 | 00:00:00 | | 2008-08-21 | 1,992,500 | 21.40 | 22.03 | 21.04 | 21.75 | 00:00:00 | | 2008-08-22 | 513,400 | 21.67 | 22.21 | 21.65 | 22.15 | 00:00:00 | | 2008-08-25 | 846,300 | 22.09 | 22.14 | 21.41 | 21.67 | 00:00:00 | | 2008-08-26 | 3,310,100 | 21.43 | 21.50 | 20.65 | 21.00 | 00:00:00 | | 2008-08-27 | 858,900 | 21.00 | 21.41 | 20.85 | 21.25 | 00:00:00 | | 2008-08-28 | 566,900 | 21.20 | 21.30 | 20.88 | 21.30 | 00:00:00 | | 2008-08-29 | 771,800 | 21.15 | 21.35 | 20.50 | 20.55 | 00:00:00 | | 2008-09-02 | 1,485,100 | 20.65 | 21.10 | 20.60 | 20.74 | 00:00:00 | | 2008-09-03 | 2,840,700 | 20.56 | 21.10 | 19.68 | 19.80 | 00:00:00 | | 2008-09-04 | 1,675,200 | 19.65 | 19.70 | 19.00 | 19.21 | 00:00:00 | | 2008-09-05 | 1,412,600 | 19.10 | 19.90 | 19.00 | 19.71 | 00:00:00 | | 2008-09-08 | 1,892,000 | 20.05 | 20.15 | 19.13 | 19.80 | 00:00:00 | | 2008-09-09 | 2,948,000 | 19.71 | 19.82 | 19.20 | 19.50 | 00:00:00 | | 2008-09-10 | 1,847,200 | 19.45 | 19.95 | 19.30 | 19.50 | 00:00:00 | | 2008-09-11 | 2,203,300 | 19.37 | 19.37 | 18.52 | 18.53 | 00:00:00 | | 2008-09-12 | 6,459,300 | 18.25 | 18.32 | 17.66 | 18.00 | 00:00:00 | | 2008-09-15 | 2,226,100 | 17.60 | 17.74 | 17.17 | 17.54 | 00:00:00 | | 2008-09-16 | 1,318,000 | 17.47 | 18.03 | 17.05 | 18.00 | 00:00:00 | | 2008-09-17 | 1,700,500 | 17.93 | 18.28 | 17.55 | 18.28 | 00:00:00 | | 2008-09-18 | 1,760,700 | 18.15 | 19.09 | 18.15 | 18.62 | 00:00:00 | | 2008-09-19 | 1,382,000 | 18.85 | 19.56 | 18.70 | 19.10 | 00:00:00 | | 2008-09-22 | 2,002,600 | 18.95 | 19.20 | 18.35 | 19.00 | 00:00:00 | | 2008-09-23 | 670,100 | 18.95 | 19.23 | 18.58 | 19.20 | 00:00:00 | | 2008-09-24 | 767,200 | 19.16 | 19.48 | 18.65 | 18.90 | 00:00:00 | | 2008-09-25 | 1,121,600 | 18.76 | 19.04 | 18.75 | 18.81 | 00:00:00 | | 2008-09-26 | 1,152,500 | 18.70 | 18.95 | 18.47 | 18.75 | 00:00:00 | | 2008-09-29 | 700,600 | 18.70 | 18.80 | 17.00 | 17.40 | 00:00:00 | | 2008-09-30 | 1,944,300 | 17.37 | 18.10 | 16.30 | 18.10 | 00:00:00 | | 2008-10-01 | 2,386,700 | 18.92 | 18.92 | 16.48 | 17.53 | 00:00:00 | | 2008-10-02 | 1,475,900 | 17.42 | 17.44 | 16.48 | 17.20 | 00:00:00 | | 2008-10-03 | 646,500 | 17.19 | 17.23 | 16.56 | 16.62 | 00:00:00 | | 2008-10-06 | 1,032,100 | 16.45 | 16.45 | 15.25 | 15.75 | 00:00:00 | | 2008-10-07 | 2,249,000 | 15.80 | 16.21 | 14.03 | 14.25 | 00:00:00 | | 2008-10-08 | 3,113,300 | 13.85 | 14.80 | 13.00 | 13.73 | 00:00:00 | | 2008-10-09 | 3,208,300 | 14.07 | 14.23 | 13.59 | 13.70 | 00:00:00 | | 2008-10-10 | 2,076,600 | 12.99 | 13.76 | 12.06 | 13.22 | 00:00:00 | | 2008-10-13 | 2,015,900 | 13.50 | 14.06 | 13.22 | 14.01 | 00:00:00 | | 2008-10-14 | 4,929,000 | 15.00 | 15.25 | 13.91 | 14.26 | 00:00:00 | | 2008-10-15 | 4,009,400 | 13.90 | 14.75 | 13.54 | 13.81 | 00:00:00 | | 2008-10-16 | 3,242,500 | 14.33 | 14.60 | 13.36 | 14.01 | 00:00:00 | | 2008-10-17 | 13,688,600 | 14.24 | 15.45 | 13.90 | 15.42 | 00:00:00 | | 2008-10-20 | 3,702,800 | 15.31 | 16.20 | 15.31 | 16.05 | 00:00:00 | | 2008-10-21 | 3,340,500 | 15.70 | 15.70 | 14.22 | 14.35 | 00:00:00 | | 2008-10-22 | 2,786,100 | 14.25 | 14.94 | 13.32 | 13.42 | 00:00:00 | | 2008-10-23 | 3,803,300 | 13.30 | 13.99 | 11.93 | 12.86 | 00:00:00 | | 2008-10-24 | 1,797,300 | 11.32 | 13.46 | 11.29 | 13.14 | 00:00:00 | | 2008-10-27 | 2,308,200 | 12.64 | 13.45 | 12.59 | 12.69 | 00:00:00 | | 2008-10-28 | 4,054,600 | 13.36 | 13.36 | 12.75 | 13.01 | 00:00:00 | | 2008-10-29 | 9,258,600 | 12.95 | 13.49 | 12.15 | 13.06 | 00:00:00 | | 2008-10-30 | 3,503,800 | 12.68 | 13.44 | 12.66 | 12.84 | 00:00:00 | | 2008-10-31 | 2,790,200 | 12.80 | 13.95 | 12.66 | 13.60 | 00:00:00 | | 2008-11-03 | 1,914,000 | 13.50 | 14.07 | 13.25 | 13.99 | 00:00:00 | | 2008-11-04 | 3,463,900 | 14.00 | 14.99 | 14.00 | 14.64 | 00:00:00 | | 2008-11-05 | 3,545,300 | 14.29 | 14.80 | 14.15 | 14.31 | 00:00:00 | | 2008-11-06 | 3,176,100 | 13.66 | 14.42 | 13.26 | 13.31 | 00:00:00 | | 2008-11-07 | 1,948,400 | 13.33 | 14.12 | 13.31 | 13.82 | 00:00:00 | | 2008-11-10 | 1,802,800 | 14.01 | 14.15 | 13.34 | 13.38 | 00:00:00 | | 2008-11-11 | 1,447,600 | 13.38 | 13.40 | 12.99 | 13.18 | 00:00:00 | | 2008-11-12 | 2,368,600 | 13.14 | 13.55 | 12.86 | 13.06 | 00:00:00 | | 2008-11-13 | 4,636,900 | 13.00 | 13.70 | 11.91 | 13.45 | 00:00:00 | | 2008-11-14 | 3,106,500 | 13.34 | 13.89 | 12.89 | 13.30 | 00:00:00 | | 2008-11-17 | 2,667,000 | 12.61 | 13.31 | 12.61 | 13.00 | 00:00:00 | | 2008-11-18 | 1,805,900 | 13.00 | 13.11 | 12.56 | 13.00 | 00:00:00 | | 2008-11-19 | 2,573,500 | 12.48 | 12.93 | 11.51 | 11.66 | 00:00:00 | | 2008-11-20 | 5,465,900 | 11.30 | 11.93 | 10.75 | 10.75 | 00:00:00 | | 2008-11-21 | 3,189,000 | 10.80 | 11.66 | 10.72 | 11.53 | 00:00:00 | | 2008-11-24 | 3,512,100 | 11.00 | 12.46 | 11.00 | 12.13 | 00:00:00 | | 2008-11-25 | 3,182,800 | 12.02 | 12.18 | 11.33 | 11.69 | 00:00:00 | | 2008-11-26 | 2,126,700 | 11.07 | 12.44 | 11.03 | 12.30 | 00:00:00 | | 2008-11-28 | 473,300 | 11.88 | 12.47 | 11.88 | 12.37 | 00:00:00 | | 2008-12-01 | 1,813,700 | 12.28 | 12.28 | 11.72 | 11.81 | 00:00:00 | | 2008-12-02 | 2,726,400 | 12.00 | 12.20 | 11.59 | 12.00 | 00:00:00 | | 2008-12-03 | 2,692,100 | 11.41 | 12.31 | 11.41 | 12.02 | 00:00:00 | | 2008-12-04 | 1,847,700 | 11.99 | 12.10 | 11.37 | 11.50 | 00:00:00 | | 2008-12-05 | 2,832,700 | 11.60 | 11.60 | 10.77 | 11.03 | 00:00:00 | | 2008-12-08 | 2,964,200 | 11.41 | 11.41 | 10.76 | 11.10 | 00:00:00 | | 2008-12-09 | 3,744,300 | 10.90 | 12.25 | 10.90 | 11.89 | 00:00:00 | | 2008-12-10 | 3,219,500 | 11.80 | 12.59 | 11.50 | 11.89 | 00:00:00 | | 2008-12-11 | 2,484,200 | 11.48 | 12.32 | 11.48 | 12.05 | 00:00:00 | | 2008-12-12 | 4,046,600 | 11.87 | 12.97 | 11.81 | 12.82 | 00:00:00 | | 2008-12-15 | 2,642,500 | 12.75 | 12.97 | 12.54 | 12.70 | 00:00:00 | | 2008-12-16 | 2,933,300 | 11.90 | 12.95 | 11.77 | 12.88 | 00:00:00 | | 2008-12-17 | 3,228,500 | 12.65 | 12.93 | 12.32 | 12.38 | 00:00:00 | | 2008-12-18 | 2,402,300 | 12.25 | 12.33 | 11.79 | 12.00 | 00:00:00 | | 2008-12-19 | 10,985,400 | 12.14 | 12.49 | 11.78 | 12.31 | 00:00:00 | | 2008-12-22 | 2,314,600 | 12.19 | 12.19 | 11.54 | 11.81 | 00:00:00 | | 2008-12-23 | 1,942,100 | 12.15 | 12.64 | 11.17 | 11.37 | 00:00:00 | | 2008-12-24 | 756,700 | 11.36 | 11.48 | 11.16 | 11.37 | 00:00:00 | | 2008-12-26 | 758,900 | 11.45 | 11.45 | 11.12 | 11.29 | 00:00:00 | | 2008-12-29 | 2,676,700 | 11.21 | 11.50 | 10.80 | 10.98 | 00:00:00 | | 2008-12-30 | 3,740,800 | 11.08 | 11.44 | 10.97 | 11.42 | 00:00:00 | | 2008-12-31 | 2,194,000 | 11.48 | 11.52 | 11.18 | 11.42 | 00:00:00 | | 2009-01-02 | 3,426,800 | 11.48 | 12.32 | 11.42 | 12.28 | 00:00:00 | | 2009-01-05 | 2,452,500 | 12.15 | 12.17 | 11.69 | 11.80 | 00:00:00 | | 2009-01-06 | 4,469,300 | 12.01 | 12.74 | 11.65 | 12.68 | 00:00:00 | | 2009-01-07 | 2,802,400 | 12.40 | 12.44 | 11.81 | 12.23 | 00:00:00 | | 2009-01-08 | 4,387,400 | 12.18 | 12.21 | 11.92 | 12.16 | 00:00:00 | | 2009-01-09 | 2,385,400 | 12.31 | 12.32 | 11.91 | 12.15 | 00:00:00 | | 2009-01-12 | 3,846,500 | 12.15 | 12.23 | 11.81 | 12.12 | 00:00:00 | | 2009-01-13 | 3,830,300 | 12.21 | 12.49 | 11.99 | 12.29 | 00:00:00 | | 2009-01-14 | 2,903,400 | 12.00 | 12.10 | 11.76 | 11.79 | 00:00:00 | | 2009-01-15 | 2,373,500 | 11.77 | 12.22 | 11.58 | 11.84 | 00:00:00 | | 2009-01-16 | 4,114,400 | 11.95 | 12.33 | 11.88 | 12.26 | 00:00:00 | | 2009-01-20 | 2,262,900 | 11.91 | 12.39 | 11.38 | 11.38 | 00:00:00 | | 2009-01-21 | 2,628,400 | 11.52 | 11.69 | 11.21 | 11.69 | 00:00:00 | | 2009-01-22 | 4,929,900 | 11.51 | 12.26 | 11.25 | 11.87 | 00:00:00 | | 2009-01-23 | 6,951,700 | 11.67 | 13.14 | 11.60 | 12.94 | 00:00:00 | | 2009-01-26 | 6,725,200 | 12.93 | 13.86 | 12.93 | 13.37 | 00:00:00 | | 2009-01-27 | 5,441,900 | 13.31 | 13.84 | 13.31 | 13.66 | 00:00:00 | | 2009-01-28 | 6,837,000 | 13.21 | 13.66 | 13.15 | 13.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
