|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,004,000 | 17.77 | 17.77 | 16.96 | 17.23 | 00:00:00 | | 2009-07-22 | 5,881,600 | 17.19 | 17.81 | 17.10 | 17.67 | 00:00:00 | | 2009-07-23 | 3,993,000 | 17.88 | 18.10 | 17.57 | 17.95 | 00:00:00 | | 2009-07-24 | 3,601,500 | 17.70 | 17.75 | 17.35 | 17.68 | 00:00:00 | | 2009-07-27 | 2,638,600 | 17.60 | 17.88 | 17.52 | 17.68 | 00:00:00 | | 2009-07-28 | 4,181,100 | 17.50 | 17.82 | 17.49 | 17.74 | 00:00:00 | | 2009-07-29 | 3,010,300 | 17.67 | 17.94 | 17.57 | 17.82 | 00:00:00 | | 2009-07-30 | 4,123,100 | 18.09 | 18.50 | 17.82 | 17.94 | 00:00:00 | | 2009-07-31 | 3,217,400 | 17.92 | 18.11 | 17.67 | 17.72 | 00:00:00 | | 2009-08-03 | 4,244,000 | 18.03 | 18.40 | 17.74 | 18.34 | 00:00:00 | | 2009-08-04 | 3,785,300 | 18.16 | 18.25 | 17.92 | 18.04 | 00:00:00 | | 2009-08-05 | 5,084,500 | 17.89 | 18.02 | 17.35 | 17.62 | 00:00:00 | | 2009-08-06 | 4,888,600 | 17.60 | 17.85 | 17.23 | 17.26 | 00:00:00 | | 2009-08-07 | 6,347,500 | 17.71 | 17.89 | 17.00 | 17.30 | 00:00:00 | | 2009-08-10 | 5,215,100 | 17.41 | 17.70 | 17.29 | 17.61 | 00:00:00 | | 2009-08-11 | 6,046,400 | 17.43 | 17.82 | 17.35 | 17.71 | 00:00:00 | | 2009-08-12 | 7,684,500 | 17.61 | 18.63 | 17.51 | 18.43 | 00:00:00 | | 2009-08-13 | 7,338,900 | 18.63 | 19.25 | 18.39 | 19.23 | 00:00:00 | | 2009-08-14 | 3,431,900 | 19.18 | 19.24 | 18.50 | 18.71 | 00:00:00 | | 2009-08-17 | 3,991,600 | 18.26 | 18.42 | 17.95 | 18.14 | 00:00:00 | | 2009-08-18 | 4,053,400 | 18.15 | 18.72 | 18.15 | 18.64 | 00:00:00 | | 2009-08-19 | 4,531,500 | 18.12 | 18.60 | 18.02 | 18.53 | 00:00:00 | | 2009-08-20 | 9,695,800 | 18.35 | 18.48 | 18.09 | 18.36 | 00:00:00 | | 2009-08-21 | 5,287,300 | 18.54 | 18.67 | 18.18 | 18.55 | 00:00:00 | | 2009-08-24 | 2,358,500 | 18.41 | 18.69 | 18.26 | 18.34 | 00:00:00 | | 2009-08-25 | 3,386,500 | 18.50 | 18.69 | 18.28 | 18.53 | 00:00:00 | | 2009-08-26 | 2,502,800 | 18.45 | 18.71 | 18.31 | 18.45 | 00:00:00 | | 2009-08-27 | 2,759,600 | 18.45 | 18.59 | 18.06 | 18.58 | 00:00:00 | | 2009-08-28 | 3,254,800 | 18.84 | 19.18 | 18.68 | 19.07 | 00:00:00 | | 2009-08-31 | 3,344,700 | 18.85 | 19.01 | 18.50 | 18.78 | 00:00:00 | | 2009-09-01 | 5,860,400 | 18.81 | 19.09 | 18.15 | 18.29 | 00:00:00 | | 2009-09-02 | 2,160,600 | 18.24 | 18.45 | 18.11 | 18.12 | 00:00:00 | | 2009-09-03 | 1,784,900 | 18.18 | 18.32 | 18.05 | 18.25 | 00:00:00 | | 2009-09-04 | 2,678,000 | 18.21 | 18.73 | 18.20 | 18.70 | 00:00:00 | | 2009-09-08 | 4,213,000 | 18.94 | 19.26 | 18.89 | 19.08 | 00:00:00 | | 2009-09-09 | 2,306,400 | 18.96 | 19.08 | 18.70 | 19.03 | 00:00:00 | | 2009-09-10 | 1,722,500 | 19.08 | 19.25 | 18.88 | 19.25 | 00:00:00 | | 2009-09-11 | 2,459,700 | 19.21 | 19.28 | 18.78 | 19.01 | 00:00:00 | | 2009-09-14 | 2,423,900 | 18.91 | 19.11 | 18.83 | 19.08 | 00:00:00 | | 2009-09-15 | 2,520,900 | 19.00 | 19.35 | 18.98 | 19.23 | 00:00:00 | | 2009-09-16 | 4,335,800 | 19.20 | 19.43 | 19.06 | 19.31 | 00:00:00 | | 2009-09-17 | 8,157,400 | 19.01 | 19.02 | 18.00 | 18.06 | 00:00:00 | | 2009-09-18 | 5,415,700 | 18.26 | 18.50 | 18.08 | 18.40 | 00:00:00 | | 2009-09-21 | 2,832,100 | 18.32 | 18.54 | 18.11 | 18.41 | 00:00:00 | | 2009-09-22 | 4,163,700 | 18.58 | 18.77 | 18.10 | 18.14 | 00:00:00 | | 2009-09-23 | 3,709,300 | 18.28 | 18.58 | 18.28 | 18.35 | 00:00:00 | | 2009-09-24 | 3,448,000 | 18.37 | 18.45 | 17.82 | 17.87 | 00:00:00 | | 2009-09-25 | 4,757,600 | 17.79 | 18.09 | 17.56 | 17.96 | 00:00:00 | | 2009-09-28 | 1,677,900 | 17.99 | 18.46 | 17.99 | 18.20 | 00:00:00 | | 2009-09-29 | 4,649,000 | 18.12 | 18.27 | 17.58 | 17.75 | 00:00:00 | | 2009-09-30 | 5,079,200 | 18.01 | 18.56 | 17.63 | 18.14 | 00:00:00 | | 2009-10-01 | 8,352,800 | 18.32 | 18.32 | 17.28 | 17.28 | 00:00:00 | | 2009-10-02 | 4,279,700 | 17.20 | 17.68 | 17.09 | 17.17 | 00:00:00 | | 2009-10-05 | 4,902,300 | 17.32 | 17.65 | 16.97 | 17.58 | 00:00:00 | | 2009-10-06 | 4,981,800 | 17.82 | 18.18 | 17.68 | 18.14 | 00:00:00 | | 2009-10-07 | 3,875,100 | 18.13 | 18.13 | 17.79 | 18.00 | 00:00:00 | | 2009-10-08 | 4,714,100 | 18.02 | 18.17 | 17.44 | 17.59 | 00:00:00 | | 2009-10-09 | 3,689,500 | 17.50 | 18.19 | 17.49 | 18.16 | 00:00:00 | | 2009-10-12 | 3,279,500 | 18.23 | 18.65 | 18.00 | 18.50 | 00:00:00 | | 2009-10-13 | 3,608,100 | 18.50 | 18.62 | 18.39 | 18.53 | 00:00:00 | | 2009-10-14 | 4,646,500 | 18.81 | 19.03 | 18.60 | 18.89 | 00:00:00 | | 2009-10-15 | 7,254,100 | 18.76 | 18.96 | 18.59 | 18.90 | 00:00:00 | | 2009-10-16 | 5,548,000 | 18.85 | 18.85 | 18.30 | 18.66 | 00:00:00 | | 2009-10-19 | 4,486,400 | 18.78 | 19.02 | 18.66 | 18.91 | 00:00:00 | | 2009-10-20 | 3,999,300 | 19.13 | 19.13 | 18.73 | 18.92 | 00:00:00 | | 2009-10-21 | 4,465,600 | 18.86 | 19.12 | 18.66 | 18.71 | 00:00:00 | | 2009-10-22 | 4,941,800 | 18.66 | 18.88 | 18.51 | 18.78 | 00:00:00 | | 2009-10-23 | 3,600,400 | 18.61 | 18.74 | 18.29 | 18.41 | 00:00:00 | | 2009-10-26 | 4,527,900 | 18.53 | 19.00 | 18.28 | 18.34 | 00:00:00 | | 2009-10-27 | 3,947,300 | 18.34 | 18.53 | 17.92 | 17.97 | 00:00:00 | | 2009-10-28 | 7,353,000 | 17.91 | 18.14 | 17.21 | 17.21 | 00:00:00 | | 2009-10-29 | 5,709,700 | 17.49 | 17.90 | 17.27 | 17.86 | 00:00:00 | | 2009-10-30 | 13,865,200 | 16.88 | 17.62 | 16.65 | 16.67 | 00:00:00 | | 2009-11-02 | 5,045,400 | 16.74 | 16.95 | 16.50 | 16.75 | 00:00:00 | | 2009-11-03 | 5,472,400 | 16.87 | 17.20 | 16.57 | 17.04 | 00:00:00 | | 2009-11-04 | 3,984,000 | 17.23 | 17.62 | 17.05 | 17.09 | 00:00:00 | | 2009-11-05 | 5,857,500 | 17.37 | 17.37 | 16.99 | 17.29 | 00:00:00 | | 2009-11-06 | 3,851,300 | 17.40 | 17.66 | 17.17 | 17.47 | 00:00:00 | | 2009-11-09 | 3,611,600 | 17.74 | 18.16 | 17.68 | 17.85 | 00:00:00 | | 2009-11-10 | 3,372,500 | 17.85 | 18.03 | 17.66 | 17.85 | 00:00:00 | | 2009-11-11 | 6,383,500 | 18.00 | 18.23 | 17.94 | 18.10 | 00:00:00 | | 2009-11-12 | 3,020,500 | 18.17 | 18.44 | 17.73 | 17.77 | 00:00:00 | | 2009-11-13 | 1,776,700 | 17.85 | 18.05 | 17.71 | 18.02 | 00:00:00 | | 2009-11-16 | 2,777,900 | 18.07 | 18.49 | 18.05 | 18.46 | 00:00:00 | | 2009-11-17 | 2,587,000 | 18.26 | 18.75 | 18.26 | 18.72 | 00:00:00 | | 2009-11-18 | 1,559,800 | 18.40 | 18.54 | 18.14 | 18.23 | 00:00:00 | | 2009-11-19 | 5,568,900 | 17.52 | 17.60 | 17.00 | 17.56 | 00:00:00 | | 2009-11-20 | 2,707,500 | 17.26 | 17.47 | 17.15 | 17.31 | 00:00:00 | | 2009-11-23 | 4,124,100 | 17.51 | 17.65 | 17.37 | 17.61 | 00:00:00 | | 2009-11-24 | 3,326,700 | 17.61 | 18.05 | 17.61 | 18.02 | 00:00:00 | | 2009-11-25 | 2,352,900 | 17.97 | 18.13 | 17.87 | 17.93 | 00:00:00 | | 2009-11-27 | 1,059,100 | 17.33 | 18.03 | 17.33 | 17.79 | 00:00:00 | | 2009-11-30 | 3,092,600 | 17.52 | 17.79 | 17.41 | 17.60 | 00:00:00 | | 2009-12-01 | 2,886,700 | 17.77 | 18.14 | 17.69 | 18.11 | 00:00:00 | | 2009-12-02 | 2,881,600 | 17.99 | 18.58 | 17.99 | 18.29 | 00:00:00 | | 2009-12-03 | 2,509,200 | 18.31 | 18.75 | 18.26 | 18.52 | 00:00:00 | | 2009-12-04 | 2,899,400 | 18.74 | 18.97 | 18.44 | 18.66 | 00:00:00 | | 2009-12-07 | 1,927,800 | 18.49 | 18.99 | 18.49 | 18.83 | 00:00:00 | | 2009-12-08 | 2,759,200 | 18.76 | 19.06 | 18.49 | 18.99 | 00:00:00 | | 2009-12-09 | 1,825,600 | 18.90 | 18.98 | 18.51 | 18.94 | 00:00:00 | | 2009-12-10 | 2,604,400 | 18.95 | 19.20 | 18.91 | 18.97 | 00:00:00 | | 2009-12-11 | 1,944,600 | 18.97 | 19.15 | 18.78 | 18.91 | 00:00:00 | | 2009-12-14 | 3,522,500 | 18.99 | 19.55 | 18.99 | 19.33 | 00:00:00 | | 2009-12-15 | 2,492,700 | 19.29 | 19.63 | 19.19 | 19.43 | 00:00:00 | | 2009-12-16 | 4,432,200 | 19.48 | 20.24 | 19.42 | 19.98 | 00:00:00 | | 2009-12-17 | 4,727,000 | 19.96 | 20.04 | 19.49 | 19.56 | 00:00:00 | | 2009-12-18 | 5,595,800 | 19.60 | 20.16 | 19.57 | 20.14 | 00:00:00 | | 2009-12-21 | 2,683,400 | 20.25 | 20.50 | 20.17 | 20.43 | 00:00:00 | | 2009-12-22 | 2,416,300 | 20.45 | 20.78 | 20.42 | 20.64 | 00:00:00 | | 2009-12-23 | 1,993,200 | 20.62 | 20.82 | 20.45 | 20.51 | 00:00:00 | | 2009-12-24 | 661,700 | 20.63 | 20.87 | 20.52 | 20.87 | 00:00:00 | | 2009-12-28 | 2,471,900 | 20.93 | 21.00 | 20.35 | 20.45 | 00:00:00 | | 2009-12-29 | 2,534,000 | 20.47 | 20.53 | 20.14 | 20.28 | 00:00:00 | | 2009-12-30 | 1,362,300 | 20.29 | 20.71 | 20.25 | 20.59 | 00:00:00 | | 2009-12-31 | 2,095,100 | 20.62 | 20.64 | 20.30 | 20.32 | 00:00:00 | | 2010-01-04 | 2,541,100 | 20.71 | 20.71 | 20.33 | 20.49 | 00:00:00 | | 2010-01-05 | 3,906,700 | 20.50 | 20.55 | 20.10 | 20.21 | 00:00:00 | | 2010-01-06 | 3,572,000 | 20.12 | 20.40 | 19.91 | 19.99 | 00:00:00 | | 2010-01-07 | 3,251,500 | 19.90 | 19.97 | 19.43 | 19.88 | 00:00:00 | | 2010-01-08 | 2,567,600 | 19.88 | 20.03 | 19.75 | 20.00 | 00:00:00 | | 2010-01-11 | 2,615,000 | 19.86 | 20.05 | 19.62 | 19.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
