TR4DER - Maxim Integrated [MXIM] Historical Prices

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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	2,615,000	19.86	20.05	19.62	19.83	00:00:00
2010-01-12	4,269,700	19.75	19.75	19.00	19.02	00:00:00
2010-01-13	5,571,700	19.27	19.51	18.65	19.34	00:00:00
2010-01-14	2,798,200	19.23	19.32	19.02	19.27	00:00:00
2010-01-15	4,633,700	19.41	19.41	18.55	18.65	00:00:00
2010-01-19	3,249,900	18.69	18.97	18.53	18.86	00:00:00
2010-01-20	4,838,600	18.75	18.96	18.34	18.89	00:00:00
2010-01-21	3,931,300	18.91	19.34	18.49	18.74	00:00:00
2010-01-22	4,929,700	18.74	18.81	17.88	17.95	00:00:00
2010-01-25	2,916,000	17.90	18.27	17.83	18.12	00:00:00
2010-01-26	2,751,900	17.96	18.30	17.78	17.95	00:00:00
2010-01-27	4,812,400	17.79	18.42	17.61	18.40	00:00:00
2010-01-28	7,771,400	18.39	18.42	17.48	18.12	00:00:00
2010-01-29	9,718,500	18.97	19.04	17.28	17.48	00:00:00
2010-02-01	6,741,500	17.60	17.91	17.52	17.90	00:00:00
2010-02-02	5,278,700	18.00	18.39	17.89	18.34	00:00:00
2010-02-03	3,933,900	18.21	18.41	17.91	18.17	00:00:00
2010-02-04	4,700,400	17.93	17.93	17.26	17.41	00:00:00
2010-02-05	4,998,600	17.42	17.77	17.28	17.66	00:00:00
2010-02-08	2,808,100	17.91	17.93	17.45	17.63	00:00:00
2010-02-09	3,160,800	17.84	17.96	17.53	17.79	00:00:00
2010-02-10	3,185,000	17.72	18.10	17.65	17.97	00:00:00
2010-02-11	4,247,000	17.92	18.32	17.66	18.13	00:00:00
2010-02-12	2,930,700	17.78	18.37	17.71	18.26	00:00:00
2010-02-16	2,957,300	18.30	18.68	18.20	18.67	00:00:00
2010-02-17	2,218,300	18.62	18.62	18.10	18.44	00:00:00
2010-02-18	2,555,100	18.47	18.87	18.37	18.77	00:00:00
2010-02-19	2,099,900	18.72	18.84	18.50	18.72	00:00:00
2010-02-22	1,822,000	18.85	18.94	18.62	18.78	00:00:00
2010-02-23	2,583,500	18.78	18.84	18.12	18.21	00:00:00
2010-02-24	2,629,900	18.34	18.73	18.31	18.69	00:00:00
2010-02-25	3,146,300	18.37	18.49	18.14	18.49	00:00:00
2010-02-26	3,942,900	18.45	18.60	18.12	18.52	00:00:00
2010-03-01	2,077,700	18.64	18.92	18.59	18.86	00:00:00
2010-03-02	2,182,700	18.89	19.05	18.75	18.84	00:00:00
2010-03-03	1,573,600	18.84	19.08	18.65	18.70	00:00:00
2010-03-04	2,062,600	18.66	18.80	18.48	18.78	00:00:00
2010-03-05	2,148,200	18.78	19.10	18.71	19.02	00:00:00
2010-03-08	1,583,800	19.04	19.15	18.88	18.91	00:00:00
2010-03-09	2,240,200	18.74	19.03	18.71	18.92	00:00:00
2010-03-10	1,812,100	18.92	19.32	18.92	19.29	00:00:00
2010-03-11	1,839,900	19.19	19.19	18.93	19.14	00:00:00
2010-03-12	2,591,900	19.15	19.26	19.04	19.11	00:00:00
2010-03-15	2,899,600	19.11	19.25	18.96	19.04	00:00:00
2010-03-16	2,650,400	19.09	19.48	18.86	19.46	00:00:00
2010-03-17	1,645,800	19.43	19.84	19.40	19.58	00:00:00
2010-03-18	1,802,800	19.67	19.71	19.24	19.31	00:00:00
2010-03-19	4,154,700	19.42	19.51	18.92	19.14	00:00:00
2010-03-22	2,840,200	19.10	19.61	19.00	19.47	00:00:00
2010-03-23	1,943,400	19.60	19.87	19.44	19.74	00:00:00
2010-03-24	4,883,800	19.72	19.97	19.45	19.50	00:00:00
2010-03-25	3,126,600	19.57	19.79	19.35	19.37	00:00:00
2010-03-26	2,243,000	19.46	19.61	19.17	19.22	00:00:00
2010-03-29	2,690,200	19.19	19.50	19.16	19.27	00:00:00
2010-03-30	2,104,000	19.26	19.53	19.18	19.44	00:00:00
2010-03-31	3,065,600	19.47	19.73	19.32	19.39	00:00:00
2010-04-01	2,341,400	19.50	19.98	19.26	19.44	00:00:00
2010-04-05	1,876,600	19.55	19.96	19.50	19.83	00:00:00
2010-04-06	1,911,400	19.69	19.97	19.64	19.74	00:00:00
2010-04-07	1,946,100	19.67	19.99	19.59	19.90	00:00:00
2010-04-08	2,326,900	19.59	19.75	19.28	19.46	00:00:00
2010-04-09	2,673,700	19.55	19.87	19.48	19.84	00:00:00
2010-04-12	1,914,000	19.78	19.99	19.64	19.89	00:00:00
2010-04-13	2,787,300	20.00	20.24	19.83	20.19	00:00:00
2010-04-14	6,465,000	20.27	21.30	20.27	21.16	00:00:00
2010-04-15	3,026,300	21.13	21.36	20.89	21.27	00:00:00
2010-04-16	3,950,900	21.24	21.28	20.53	20.92	00:00:00
2010-04-19	2,738,600	20.89	20.89	20.25	20.58	00:00:00
2010-04-20	2,248,300	20.70	20.92	20.65	20.81	00:00:00
2010-04-21	3,667,200	20.75	21.05	20.29	20.50	00:00:00
2010-04-22	3,038,800	20.18	20.60	19.84	20.55	00:00:00
2010-04-23	2,278,000	20.46	20.75	20.19	20.73	00:00:00
2010-04-26	2,416,100	20.70	20.88	20.51	20.78	00:00:00
2010-04-27	4,547,200	20.70	20.85	20.10	20.13	00:00:00
2010-04-28	2,347,000	20.29	20.56	19.98	20.33	00:00:00
2010-04-29	4,211,200	20.39	20.83	20.19	20.75	00:00:00
2010-04-30	11,543,900	20.03	20.10	18.99	19.41	00:00:00
2010-05-03	4,075,700	19.66	19.87	19.48	19.72	00:00:00
2010-05-04	7,725,700	19.44	19.54	18.81	19.02	00:00:00
2010-05-05	5,283,900	18.90	19.16	18.56	18.70	00:00:00
2010-05-06	7,676,600	18.62	18.91	16.57	17.88	00:00:00
2010-05-07	11,044,900	17.79	18.61	17.22	18.50	00:00:00
2010-05-10	8,565,000	19.35	19.41	18.66	19.02	00:00:00
2010-05-11	6,917,300	18.80	19.54	18.70	19.28	00:00:00
2010-05-12	5,252,200	19.22	19.65	19.22	19.52	00:00:00
2010-05-13	7,974,000	19.35	19.59	19.05	19.21	00:00:00
2010-05-14	6,550,100	19.04	19.13	18.18	18.45	00:00:00
2010-05-17	5,217,500	18.50	18.68	17.91	18.58	00:00:00
2010-05-18	7,343,000	18.69	18.71	17.97	18.19	00:00:00
2010-05-19	5,828,400	17.96	18.26	17.61	18.17	00:00:00
2010-05-20	5,195,300	17.90	18.03	17.34	17.60	00:00:00
2010-05-21	5,855,000	17.33	18.20	17.28	17.69	00:00:00
2010-05-24	3,798,200	17.65	17.80	17.45	17.52	00:00:00
2010-05-25	6,305,600	17.13	17.53	16.72	17.49	00:00:00
2010-05-26	5,706,500	17.36	17.80	17.32	17.40	00:00:00
2010-05-27	3,241,500	17.80	17.98	17.75	17.97	00:00:00
2010-05-28	6,624,800	17.95	17.97	17.38	17.76	00:00:00
2010-06-01	4,631,000	17.61	18.05	17.49	17.55	00:00:00
2010-06-02	4,147,800	17.56	17.84	17.48	17.83	00:00:00
2010-06-03	5,498,400	17.75	18.07	17.49	18.04	00:00:00
2010-06-04	6,364,400	17.64	18.06	17.04	17.12	00:00:00
2010-06-07	4,338,100	17.20	17.41	16.63	16.66	00:00:00
2010-06-08	3,435,700	16.75	16.77	16.32	16.69	00:00:00
2010-06-09	5,748,200	16.78	17.54	16.66	16.68	00:00:00
2010-06-10	3,629,300	16.93	17.29	16.91	17.25	00:00:00
2010-06-11	4,323,100	17.00	17.68	16.91	17.52	00:00:00
2010-06-14	3,448,600	17.66	17.85	17.44	17.45	00:00:00
2010-06-15	4,159,100	17.54	18.25	17.54	18.16	00:00:00
2010-06-16	2,077,500	18.05	18.21	17.85	18.04	00:00:00
2010-06-17	3,379,500	18.10	18.34	17.82	18.31	00:00:00
2010-06-18	2,401,700	18.28	18.40	18.04	18.10	00:00:00
2010-06-21	1,844,800	18.25	18.36	17.84	17.95	00:00:00
2010-06-22	2,965,100	17.96	18.29	17.66	17.75	00:00:00
2010-06-23	3,431,700	17.82	17.92	17.51	17.74	00:00:00
2010-06-24	3,973,400	17.63	17.68	17.19	17.33	00:00:00
2010-06-25	5,966,800	17.64	17.64	17.13	17.41	00:00:00
2010-06-28	3,194,800	17.43	17.78	17.28	17.57	00:00:00
2010-06-29	4,291,500	17.31	17.36	16.95	17.09	00:00:00
2010-06-30	4,266,700	17.12	17.23	16.72	16.73	00:00:00
2010-07-01	6,577,700	16.77	17.22	16.52	17.00	00:00:00
2010-07-02	2,661,400	17.04	17.10	16.71	16.91	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>