|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 8,713,200 | 68.88 | 71.12 | 68.38 | 69.56 | 00:00:00 | 2000-06-26 | 3,080,800 | 70.25 | 71.19 | 68.00 | 69.88 | 00:00:00 | 2000-06-27 | 2,489,900 | 70.19 | 71.19 | 66.25 | 67.12 | 00:00:00 | 2000-06-28 | 2,879,400 | 66.81 | 67.94 | 66.38 | 66.50 | 00:00:00 | 2000-06-29 | 5,641,500 | 65.50 | 66.00 | 62.25 | 62.25 | 00:00:00 | 2000-06-30 | 5,009,700 | 62.88 | 68.38 | 62.88 | 67.94 | 00:00:00 | 2000-07-03 | 1,099,900 | 68.06 | 71.06 | 67.94 | 70.86 | 00:00:00 | 2000-07-05 | 4,422,000 | 69.31 | 69.38 | 64.75 | 66.31 | 00:00:00 | 2000-07-06 | 2,877,100 | 66.38 | 71.75 | 65.31 | 70.81 | 00:00:00 | 2000-07-07 | 2,365,000 | 71.69 | 73.44 | 71.50 | 71.94 | 00:00:00 | 2000-07-10 | 1,968,100 | 71.88 | 74.25 | 71.50 | 71.69 | 00:00:00 | 2000-07-11 | 3,576,800 | 71.81 | 74.75 | 70.00 | 71.50 | 00:00:00 | 2000-07-12 | 2,823,300 | 72.25 | 75.00 | 71.75 | 74.50 | 00:00:00 | 2000-07-13 | 4,397,000 | 74.88 | 76.00 | 72.56 | 74.38 | 00:00:00 | 2000-07-14 | 1,717,300 | 75.06 | 77.12 | 73.50 | 77.06 | 00:00:00 | 2000-07-17 | 1,358,800 | 76.69 | 76.94 | 75.19 | 76.12 | 00:00:00 | 2000-07-18 | 1,937,900 | 76.23 | 76.25 | 72.50 | 73.06 | 00:00:00 | 2000-07-19 | 2,014,400 | 74.25 | 74.94 | 71.69 | 72.44 | 00:00:00 | 2000-07-20 | 2,129,300 | 72.75 | 75.62 | 71.00 | 72.50 | 00:00:00 | 2000-07-21 | 2,150,700 | 71.25 | 71.69 | 69.06 | 69.62 | 00:00:00 | 2000-07-24 | 2,044,400 | 69.62 | 72.62 | 67.38 | 67.56 | 00:00:00 | 2000-07-25 | 1,989,700 | 68.19 | 70.38 | 67.75 | 70.19 | 00:00:00 | 2000-07-26 | 2,446,500 | 69.12 | 69.25 | 66.25 | 67.31 | 00:00:00 | 2000-07-27 | 3,716,800 | 65.62 | 65.81 | 61.06 | 63.62 | 00:00:00 | 2000-07-28 | 2,600,600 | 64.56 | 67.00 | 61.75 | 62.56 | 00:00:00 | 2000-07-31 | 1,671,900 | 62.75 | 67.00 | 61.62 | 66.06 | 00:00:00 | 2000-08-01 | 1,909,600 | 65.47 | 65.81 | 62.62 | 63.88 | 00:00:00 | 2000-08-02 | 2,304,800 | 64.25 | 66.25 | 62.00 | 62.19 | 00:00:00 | 2000-08-03 | 3,543,900 | 60.50 | 65.81 | 59.94 | 64.62 | 00:00:00 | 2000-08-04 | 2,064,100 | 65.94 | 66.50 | 61.38 | 63.06 | 00:00:00 | 2000-08-07 | 1,730,600 | 63.31 | 67.88 | 61.88 | 67.25 | 00:00:00 | 2000-08-08 | 2,024,000 | 66.66 | 68.62 | 65.94 | 67.50 | 00:00:00 | 2000-08-09 | 1,287,400 | 68.56 | 70.06 | 68.06 | 68.31 | 00:00:00 | 2000-08-10 | 2,417,500 | 68.50 | 69.81 | 66.88 | 67.19 | 00:00:00 | 2000-08-11 | 4,320,700 | 68.38 | 75.17 | 68.00 | 73.19 | 00:00:00 | 2000-08-14 | 2,520,800 | 72.69 | 74.81 | 71.00 | 74.62 | 00:00:00 | 2000-08-15 | 2,485,300 | 74.06 | 76.12 | 74.00 | 76.00 | 00:00:00 | 2000-08-16 | 4,215,900 | 76.11 | 79.25 | 76.06 | 78.50 | 00:00:00 | 2000-08-17 | 4,174,800 | 78.06 | 81.25 | 77.94 | 81.00 | 00:00:00 | 2000-08-18 | 3,373,400 | 80.75 | 83.44 | 80.62 | 82.88 | 00:00:00 | 2000-08-21 | 2,684,000 | 83.69 | 84.00 | 79.19 | 80.69 | 00:00:00 | 2000-08-22 | 1,908,600 | 81.00 | 83.12 | 80.25 | 80.88 | 00:00:00 | 2000-08-23 | 3,745,000 | 80.73 | 84.75 | 79.62 | 84.06 | 00:00:00 | 2000-08-24 | 1,580,400 | 84.12 | 84.69 | 82.62 | 84.44 | 00:00:00 | 2000-08-25 | 2,347,800 | 84.00 | 85.00 | 83.06 | 83.69 | 00:00:00 | 2000-08-28 | 16,262 | 83.50 | 84.13 | 82.00 | 83.63 | 00:00:00 | 2000-08-29 | 12,812 | 83.44 | 83.50 | 81.63 | 82.31 | 00:00:00 | 2000-08-30 | 1,380,100 | 82.19 | 83.69 | 81.25 | 83.38 | 00:00:00 | 2000-08-31 | 2,528,900 | 83.59 | 88.00 | 83.56 | 87.69 | 00:00:00 | 2000-09-01 | 2,130,700 | 88.25 | 90.12 | 86.20 | 87.06 | 00:00:00 | 2000-09-05 | 1,650,600 | 87.00 | 88.00 | 85.00 | 85.00 | 00:00:00 | 2000-09-06 | 1,930,300 | 85.00 | 85.19 | 81.06 | 81.06 | 00:00:00 | 2000-09-07 | 1,661,600 | 82.25 | 86.44 | 81.75 | 85.69 | 00:00:00 | 2000-09-08 | 1,613,800 | 84.91 | 85.50 | 81.69 | 82.00 | 00:00:00 | 2000-09-11 | 2,750,000 | 81.75 | 81.88 | 77.81 | 78.50 | 00:00:00 | 2000-09-12 | 1,913,400 | 79.06 | 82.81 | 77.62 | 77.94 | 00:00:00 | 2000-09-13 | 2,663,600 | 75.69 | 82.12 | 75.50 | 81.00 | 00:00:00 | 2000-09-14 | 2,670,300 | 81.69 | 83.38 | 78.00 | 79.50 | 00:00:00 | 2000-09-15 | 3,299,100 | 78.94 | 79.88 | 76.00 | 76.31 | 00:00:00 | 2000-09-18 | 3,148,400 | 76.88 | 79.06 | 73.62 | 75.00 | 00:00:00 | 2000-09-19 | 2,264,900 | 76.25 | 81.25 | 75.25 | 80.94 | 00:00:00 | 2000-09-20 | 2,430,100 | 80.19 | 82.44 | 76.88 | 82.27 | 00:00:00 | 2000-09-21 | 2,881,500 | 81.75 | 83.25 | 78.88 | 80.31 | 00:00:00 | 2000-09-22 | 3,975,600 | 77.50 | 80.50 | 74.25 | 80.25 | 00:00:00 | 2000-09-25 | 2,375,700 | 80.25 | 81.81 | 74.50 | 75.69 | 00:00:00 | 2000-09-26 | 2,357,000 | 76.38 | 78.31 | 74.50 | 76.88 | 00:00:00 | 2000-09-27 | 2,550,600 | 76.19 | 81.38 | 75.81 | 79.25 | 00:00:00 | 2000-09-28 | 3,387,100 | 79.80 | 85.12 | 79.75 | 85.06 | 00:00:00 | 2000-09-29 | 1,993,600 | 84.50 | 84.94 | 80.25 | 80.44 | 00:00:00 | 2000-10-02 | 2,392,200 | 81.00 | 81.81 | 77.69 | 78.38 | 00:00:00 | 2000-10-03 | 2,155,100 | 78.75 | 81.25 | 77.00 | 77.00 | 00:00:00 | 2000-10-04 | 4,307,600 | 77.44 | 82.75 | 75.38 | 81.56 | 00:00:00 | 2000-10-05 | 3,691,500 | 80.88 | 83.25 | 78.88 | 82.06 | 00:00:00 | 2000-10-06 | 2,288,700 | 82.06 | 82.12 | 76.12 | 77.38 | 00:00:00 | 2000-10-09 | 2,708,800 | 78.00 | 78.06 | 71.62 | 75.19 | 00:00:00 | 2000-10-10 | 9,743,500 | 71.39 | 71.44 | 64.08 | 67.12 | 00:00:00 | 2000-10-11 | 7,001,400 | 64.88 | 71.62 | 64.88 | 67.19 | 00:00:00 | 2000-10-12 | 3,766,300 | 68.38 | 71.62 | 65.88 | 67.44 | 00:00:00 | 2000-10-13 | 4,871,400 | 67.56 | 75.38 | 67.00 | 73.38 | 00:00:00 | 2000-10-16 | 2,781,900 | 73.03 | 73.50 | 70.38 | 70.62 | 00:00:00 | 2000-10-17 | 3,293,800 | 72.50 | 73.00 | 66.12 | 69.31 | 00:00:00 | 2000-10-18 | 4,929,500 | 67.38 | 72.94 | 66.00 | 68.12 | 00:00:00 | 2000-10-19 | 4,260,400 | 70.44 | 80.06 | 70.25 | 79.77 | 00:00:00 | 2000-10-20 | 3,593,600 | 79.31 | 80.50 | 75.25 | 79.31 | 00:00:00 | 2000-10-23 | 2,631,800 | 78.94 | 82.25 | 76.06 | 77.88 | 00:00:00 | 2000-10-24 | 3,120,300 | 80.23 | 80.88 | 76.56 | 77.44 | 00:00:00 | 2000-10-25 | 21,255,600 | 66.38 | 67.50 | 53.62 | 57.19 | 00:00:00 | 2000-10-26 | 6,361,700 | 57.94 | 62.50 | 56.06 | 61.75 | 00:00:00 | 2000-10-27 | 4,849,800 | 62.69 | 64.00 | 59.44 | 60.38 | 00:00:00 | 2000-10-30 | 4,013,700 | 59.50 | 64.19 | 59.50 | 62.69 | 00:00:00 | 2000-10-31 | 3,291,800 | 63.69 | 67.88 | 63.44 | 66.31 | 00:00:00 | 2000-11-01 | 3,678,500 | 64.75 | 66.38 | 61.88 | 64.50 | 00:00:00 | 2000-11-02 | 2,513,600 | 64.88 | 67.25 | 64.00 | 65.69 | 00:00:00 | 2000-11-03 | 2,746,900 | 64.50 | 64.62 | 62.31 | 63.44 | 00:00:00 | 2000-11-06 | 1,683,900 | 63.84 | 66.62 | 62.88 | 65.31 | 00:00:00 | 2000-11-07 | 3,012,800 | 64.88 | 64.88 | 60.50 | 62.31 | 00:00:00 | 2000-11-08 | 4,133,200 | 62.81 | 62.88 | 58.75 | 59.00 | 00:00:00 | 2000-11-09 | 4,843,400 | 57.81 | 62.44 | 57.50 | 61.50 | 00:00:00 | 2000-11-10 | 3,917,700 | 61.06 | 61.38 | 58.62 | 59.25 | 00:00:00 | 2000-11-13 | 4,520,800 | 57.38 | 66.38 | 57.00 | 61.56 | 00:00:00 | 2000-11-14 | 3,305,300 | 63.23 | 66.38 | 61.62 | 66.06 | 00:00:00 | 2000-11-15 | 3,981,200 | 66.94 | 69.75 | 66.50 | 69.06 | 00:00:00 | 2000-11-16 | 2,572,300 | 68.62 | 68.69 | 63.44 | 63.62 | 00:00:00 | 2000-11-17 | 3,863,800 | 63.75 | 66.75 | 60.00 | 63.69 | 00:00:00 | 2000-11-20 | 3,770,100 | 62.69 | 64.56 | 61.12 | 62.00 | 00:00:00 | 2000-11-21 | 4,094,100 | 61.56 | 61.56 | 57.75 | 59.06 | 00:00:00 | 2000-11-22 | 3,478,200 | 58.00 | 60.12 | 57.00 | 57.00 | 00:00:00 | 2000-11-24 | 1,658,900 | 58.00 | 58.81 | 57.38 | 58.42 | 00:00:00 | 2000-11-27 | 4,227,000 | 60.12 | 60.12 | 55.94 | 56.56 | 00:00:00 | 2000-11-28 | 4,375,000 | 56.94 | 57.38 | 53.25 | 53.47 | 00:00:00 | 2000-11-29 | 4,221,100 | 53.44 | 55.75 | 50.06 | 51.97 | 00:00:00 | 2000-11-30 | 7,334,100 | 49.38 | 54.25 | 46.69 | 51.00 | 00:00:00 | 2000-12-01 | 3,682,700 | 51.75 | 56.00 | 50.50 | 52.12 | 00:00:00 | 2000-12-04 | 4,408,000 | 52.41 | 54.00 | 50.38 | 53.38 | 00:00:00 | 2000-12-05 | 4,777,500 | 54.00 | 56.50 | 53.25 | 56.38 | 00:00:00 | 2000-12-06 | 3,619,400 | 56.50 | 58.38 | 54.25 | 54.94 | 00:00:00 | 2000-12-07 | 2,285,200 | 53.19 | 53.81 | 51.25 | 53.44 | 00:00:00 | 2000-12-08 | 4,012,000 | 54.75 | 59.75 | 54.62 | 59.06 | 00:00:00 | 2000-12-11 | 3,458,800 | 58.38 | 64.23 | 56.38 | 61.94 | 00:00:00 | 2000-12-12 | 2,045,500 | 61.66 | 61.69 | 58.19 | 58.69 | 00:00:00 | 2000-12-13 | 4,033,500 | 59.25 | 59.75 | 53.25 | 53.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|