|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 6,837,000 | 13.21 | 13.66 | 13.15 | 13.56 | 00:00:00 | | 2009-01-29 | 5,719,200 | 13.50 | 13.57 | 12.78 | 12.87 | 00:00:00 | | 2009-01-30 | 7,959,600 | 12.60 | 13.42 | 12.15 | 13.23 | 00:00:00 | | 2009-02-02 | 5,507,100 | 13.05 | 13.23 | 12.60 | 12.94 | 00:00:00 | | 2009-02-03 | 3,614,900 | 13.01 | 13.46 | 12.77 | 13.44 | 00:00:00 | | 2009-02-04 | 3,652,900 | 13.44 | 13.92 | 13.06 | 13.23 | 00:00:00 | | 2009-02-05 | 6,005,800 | 12.80 | 13.71 | 12.80 | 13.66 | 00:00:00 | | 2009-02-06 | 3,709,500 | 13.72 | 14.04 | 13.47 | 13.87 | 00:00:00 | | 2009-02-09 | 3,684,800 | 13.89 | 13.98 | 13.65 | 13.78 | 00:00:00 | | 2009-02-10 | 4,773,100 | 13.81 | 13.87 | 13.28 | 13.28 | 00:00:00 | | 2009-02-11 | 3,846,700 | 13.59 | 13.69 | 12.97 | 13.19 | 00:00:00 | | 2009-02-12 | 4,088,600 | 13.09 | 13.46 | 12.88 | 13.34 | 00:00:00 | | 2009-02-13 | 4,093,000 | 13.37 | 13.70 | 12.99 | 13.44 | 00:00:00 | | 2009-02-17 | 3,653,300 | 13.07 | 13.17 | 12.77 | 12.82 | 00:00:00 | | 2009-02-18 | 3,777,100 | 12.63 | 12.81 | 12.30 | 12.50 | 00:00:00 | | 2009-02-19 | 3,407,600 | 12.60 | 12.75 | 12.08 | 12.08 | 00:00:00 | | 2009-02-20 | 3,871,100 | 12.18 | 12.41 | 12.04 | 12.23 | 00:00:00 | | 2009-02-23 | 3,337,600 | 12.19 | 12.28 | 11.88 | 11.91 | 00:00:00 | | 2009-02-24 | 4,362,900 | 12.00 | 12.20 | 11.94 | 12.14 | 00:00:00 | | 2009-02-25 | 5,877,100 | 12.12 | 12.28 | 11.81 | 12.01 | 00:00:00 | | 2009-02-26 | 5,766,400 | 12.09 | 12.25 | 11.94 | 12.00 | 00:00:00 | | 2009-02-27 | 3,972,500 | 12.25 | 12.40 | 11.95 | 12.10 | 00:00:00 | | 2009-03-02 | 4,639,700 | 12.18 | 12.27 | 11.33 | 11.50 | 00:00:00 | | 2009-03-03 | 7,542,300 | 11.65 | 11.74 | 11.01 | 11.15 | 00:00:00 | | 2009-03-04 | 5,658,800 | 11.23 | 11.71 | 11.14 | 11.48 | 00:00:00 | | 2009-03-05 | 3,223,500 | 11.50 | 11.69 | 11.23 | 11.33 | 00:00:00 | | 2009-03-06 | 6,310,200 | 11.58 | 11.86 | 11.31 | 11.49 | 00:00:00 | | 2009-03-09 | 5,529,000 | 11.53 | 11.83 | 11.12 | 11.12 | 00:00:00 | | 2009-03-10 | 4,582,900 | 11.24 | 11.83 | 11.12 | 11.78 | 00:00:00 | | 2009-03-11 | 4,290,400 | 11.80 | 12.18 | 11.69 | 11.87 | 00:00:00 | | 2009-03-12 | 6,171,500 | 11.86 | 12.45 | 11.79 | 12.20 | 00:00:00 | | 2009-03-13 | 9,653,600 | 12.41 | 12.79 | 12.06 | 12.49 | 00:00:00 | | 2009-03-16 | 5,536,800 | 12.90 | 12.90 | 12.40 | 12.46 | 00:00:00 | | 2009-03-17 | 4,676,800 | 12.46 | 12.83 | 12.40 | 12.76 | 00:00:00 | | 2009-03-18 | 6,634,000 | 12.39 | 13.19 | 12.32 | 13.14 | 00:00:00 | | 2009-03-19 | 8,263,400 | 13.20 | 13.57 | 13.09 | 13.56 | 00:00:00 | | 2009-03-20 | 7,926,500 | 13.61 | 13.86 | 12.99 | 13.15 | 00:00:00 | | 2009-03-23 | 7,793,400 | 13.56 | 13.83 | 13.18 | 13.79 | 00:00:00 | | 2009-03-24 | 3,686,400 | 13.63 | 13.79 | 13.37 | 13.39 | 00:00:00 | | 2009-03-25 | 5,126,400 | 13.42 | 13.86 | 13.16 | 13.48 | 00:00:00 | | 2009-03-26 | 8,616,800 | 13.57 | 14.19 | 13.53 | 14.11 | 00:00:00 | | 2009-03-27 | 5,845,800 | 13.79 | 14.03 | 13.56 | 13.57 | 00:00:00 | | 2009-03-30 | 5,331,500 | 13.37 | 13.48 | 13.14 | 13.30 | 00:00:00 | | 2009-03-31 | 7,077,400 | 13.34 | 13.37 | 12.94 | 13.21 | 00:00:00 | | 2009-04-01 | 16,487,400 | 13.19 | 13.71 | 12.89 | 13.52 | 00:00:00 | | 2009-04-02 | 12,475,400 | 13.77 | 13.92 | 13.42 | 13.62 | 00:00:00 | | 2009-04-03 | 8,060,300 | 13.36 | 13.71 | 13.04 | 13.57 | 00:00:00 | | 2009-04-06 | 7,510,600 | 13.45 | 13.55 | 13.01 | 13.55 | 00:00:00 | | 2009-04-07 | 6,871,800 | 13.49 | 13.50 | 13.11 | 13.34 | 00:00:00 | | 2009-04-08 | 6,980,800 | 13.48 | 13.54 | 13.16 | 13.51 | 00:00:00 | | 2009-04-09 | 13,767,000 | 13.60 | 14.45 | 13.60 | 14.25 | 00:00:00 | | 2009-04-13 | 6,027,000 | 14.01 | 14.19 | 13.78 | 14.11 | 00:00:00 | | 2009-04-14 | 9,801,500 | 14.25 | 14.46 | 13.95 | 14.05 | 00:00:00 | | 2009-04-15 | 12,952,900 | 13.97 | 14.43 | 13.85 | 14.12 | 00:00:00 | | 2009-04-16 | 9,641,700 | 14.36 | 14.51 | 14.18 | 14.42 | 00:00:00 | | 2009-04-17 | 6,983,500 | 14.41 | 14.73 | 14.05 | 14.61 | 00:00:00 | | 2009-04-20 | 6,097,700 | 14.14 | 14.44 | 13.89 | 13.96 | 00:00:00 | | 2009-04-21 | 8,152,900 | 13.90 | 14.12 | 13.61 | 13.86 | 00:00:00 | | 2009-04-22 | 12,171,000 | 13.78 | 14.21 | 13.53 | 13.94 | 00:00:00 | | 2009-04-23 | 8,581,900 | 13.70 | 13.90 | 13.39 | 13.84 | 00:00:00 | | 2009-04-24 | 7,062,600 | 13.90 | 14.27 | 13.82 | 14.02 | 00:00:00 | | 2009-04-27 | 5,280,100 | 13.74 | 14.17 | 13.50 | 13.70 | 00:00:00 | | 2009-04-28 | 6,552,400 | 13.52 | 13.78 | 13.36 | 13.41 | 00:00:00 | | 2009-04-29 | 7,630,900 | 13.50 | 13.76 | 13.43 | 13.47 | 00:00:00 | | 2009-04-30 | 11,258,000 | 13.61 | 13.86 | 13.50 | 13.55 | 00:00:00 | | 2009-05-01 | 14,330,800 | 14.09 | 14.86 | 13.76 | 14.64 | 00:00:00 | | 2009-05-04 | 8,557,700 | 14.85 | 15.45 | 14.71 | 15.31 | 00:00:00 | | 2009-05-05 | 4,004,200 | 15.27 | 15.27 | 14.72 | 14.97 | 00:00:00 | | 2009-05-06 | 6,261,900 | 15.08 | 15.25 | 14.47 | 14.95 | 00:00:00 | | 2009-05-07 | 4,463,000 | 15.01 | 15.13 | 14.06 | 14.33 | 00:00:00 | | 2009-05-08 | 5,905,600 | 14.39 | 14.40 | 13.70 | 14.02 | 00:00:00 | | 2009-05-11 | 6,478,300 | 13.95 | 14.02 | 13.71 | 13.97 | 00:00:00 | | 2009-05-12 | 9,856,700 | 13.85 | 13.89 | 13.35 | 13.58 | 00:00:00 | | 2009-05-13 | 7,175,800 | 13.46 | 13.76 | 13.38 | 13.64 | 00:00:00 | | 2009-05-14 | 6,422,900 | 13.90 | 14.27 | 13.68 | 14.19 | 00:00:00 | | 2009-05-15 | 7,450,700 | 14.20 | 14.51 | 13.84 | 14.06 | 00:00:00 | | 2009-05-18 | 4,117,400 | 14.01 | 14.41 | 13.85 | 14.41 | 00:00:00 | | 2009-05-19 | 8,842,400 | 14.57 | 15.04 | 14.36 | 14.92 | 00:00:00 | | 2009-05-20 | 6,039,400 | 15.20 | 15.56 | 14.85 | 14.96 | 00:00:00 | | 2009-05-21 | 5,632,100 | 14.92 | 15.31 | 14.42 | 14.68 | 00:00:00 | | 2009-05-22 | 5,505,800 | 14.76 | 15.41 | 14.68 | 15.25 | 00:00:00 | | 2009-05-26 | 10,931,900 | 14.66 | 16.05 | 14.66 | 16.05 | 00:00:00 | | 2009-05-27 | 6,367,200 | 15.90 | 16.01 | 15.48 | 15.58 | 00:00:00 | | 2009-05-28 | 8,085,200 | 15.90 | 16.14 | 15.43 | 16.10 | 00:00:00 | | 2009-05-29 | 23,326,200 | 16.12 | 16.32 | 15.72 | 16.23 | 00:00:00 | | 2009-06-01 | 7,695,200 | 16.10 | 16.76 | 16.01 | 16.68 | 00:00:00 | | 2009-06-02 | 5,981,200 | 16.66 | 16.77 | 15.97 | 16.16 | 00:00:00 | | 2009-06-03 | 6,145,000 | 16.14 | 16.19 | 15.58 | 15.75 | 00:00:00 | | 2009-06-04 | 5,414,000 | 15.74 | 16.18 | 15.69 | 16.06 | 00:00:00 | | 2009-06-05 | 7,343,200 | 16.05 | 16.15 | 15.48 | 15.67 | 00:00:00 | | 2009-06-08 | 5,405,300 | 15.72 | 16.24 | 15.50 | 16.07 | 00:00:00 | | 2009-06-09 | 5,689,200 | 16.45 | 16.82 | 16.35 | 16.74 | 00:00:00 | | 2009-06-10 | 3,727,900 | 16.70 | 16.74 | 16.17 | 16.54 | 00:00:00 | | 2009-06-11 | 3,482,000 | 16.48 | 16.94 | 16.48 | 16.60 | 00:00:00 | | 2009-06-12 | 4,514,600 | 16.49 | 16.62 | 16.26 | 16.51 | 00:00:00 | | 2009-06-15 | 3,238,900 | 16.42 | 16.54 | 15.76 | 16.31 | 00:00:00 | | 2009-06-16 | 4,693,100 | 16.53 | 16.53 | 15.84 | 15.97 | 00:00:00 | | 2009-06-17 | 6,520,400 | 16.08 | 16.18 | 15.60 | 15.99 | 00:00:00 | | 2009-06-18 | 5,062,300 | 15.96 | 16.05 | 15.57 | 15.76 | 00:00:00 | | 2009-06-19 | 4,536,300 | 15.82 | 16.17 | 15.70 | 16.10 | 00:00:00 | | 2009-06-22 | 3,984,200 | 15.48 | 15.91 | 15.35 | 15.57 | 00:00:00 | | 2009-06-23 | 4,534,100 | 15.50 | 15.80 | 15.26 | 15.70 | 00:00:00 | | 2009-06-24 | 5,624,600 | 15.80 | 16.22 | 15.71 | 16.14 | 00:00:00 | | 2009-06-25 | 8,973,700 | 16.04 | 16.72 | 15.91 | 16.60 | 00:00:00 | | 2009-06-26 | 40,231,200 | 16.55 | 16.68 | 15.61 | 16.12 | 00:00:00 | | 2009-06-29 | 5,770,400 | 16.13 | 16.18 | 15.66 | 15.80 | 00:00:00 | | 2009-06-30 | 4,547,300 | 15.95 | 16.06 | 15.54 | 15.69 | 00:00:00 | | 2009-07-01 | 6,157,400 | 15.98 | 16.34 | 15.89 | 16.09 | 00:00:00 | | 2009-07-02 | 5,137,500 | 15.89 | 15.90 | 15.44 | 15.62 | 00:00:00 | | 2009-07-06 | 4,633,200 | 15.58 | 15.83 | 15.36 | 15.71 | 00:00:00 | | 2009-07-07 | 4,195,200 | 15.76 | 15.97 | 15.37 | 15.41 | 00:00:00 | | 2009-07-08 | 4,158,400 | 15.38 | 15.46 | 14.96 | 15.17 | 00:00:00 | | 2009-07-09 | 5,233,000 | 15.28 | 15.81 | 15.21 | 15.75 | 00:00:00 | | 2009-07-10 | 3,740,400 | 15.75 | 16.05 | 15.56 | 15.89 | 00:00:00 | | 2009-07-13 | 4,970,100 | 16.00 | 16.40 | 15.65 | 16.28 | 00:00:00 | | 2009-07-14 | 4,511,800 | 16.26 | 16.53 | 16.20 | 16.43 | 00:00:00 | | 2009-07-15 | 3,838,900 | 16.91 | 17.03 | 16.69 | 16.91 | 00:00:00 | | 2009-07-16 | 3,851,100 | 16.81 | 17.30 | 16.72 | 17.25 | 00:00:00 | | 2009-07-17 | 3,221,500 | 17.33 | 17.41 | 16.95 | 17.38 | 00:00:00 | | 2009-07-20 | 4,905,200 | 17.49 | 17.79 | 17.16 | 17.76 | 00:00:00 | | 2009-07-21 | 6,004,000 | 17.77 | 17.77 | 16.96 | 17.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
