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
2010-07-02	2,661,400	17.04	17.10	16.71	16.91	00:00:00
2010-07-06	9,069,200	17.05	17.09	16.56	16.75	00:00:00
2010-07-07	4,197,400	16.81	17.59	15.80	17.58	00:00:00
2010-07-08	3,930,500	17.69	17.69	17.33	17.68	00:00:00
2010-07-09	2,475,600	17.70	17.87	17.61	17.83	00:00:00
2010-07-12	3,931,300	17.86	18.34	17.80	17.91	00:00:00
2010-07-13	2,665,400	18.14	18.29	18.00	18.23	00:00:00
2010-07-14	3,566,400	18.29	18.53	18.11	18.28	00:00:00
2010-07-15	4,103,600	18.29	18.34	17.87	17.99	00:00:00
2010-07-16	5,106,100	18.03	18.04	17.63	17.66	00:00:00
2010-07-19	2,564,300	17.78	18.13	17.71	18.07	00:00:00
2010-07-20	3,186,500	17.72	17.95	17.37	17.92	00:00:00
2010-07-21	3,460,400	17.92	17.96	17.52	17.66	00:00:00
2010-07-22	3,340,200	17.81	18.16	17.78	18.03	00:00:00
2010-07-23	4,031,900	17.93	18.29	17.81	18.29	00:00:00
2010-07-26	3,537,800	18.22	18.48	18.08	18.37	00:00:00
2010-07-27	5,953,800	18.41	18.74	18.35	18.54	00:00:00
2010-07-28	3,160,300	18.54	18.66	18.21	18.29	00:00:00
2010-07-29	4,600,000	18.31	18.43	17.81	18.00	00:00:00
2010-07-30	7,495,700	18.00	18.00	17.23	17.53	00:00:00
2010-08-02	3,115,500	17.70	17.78	17.43	17.68	00:00:00
2010-08-03	2,986,000	17.73	17.74	17.44	17.51	00:00:00
2010-08-04	2,433,500	17.57	17.63	17.36	17.58	00:00:00
2010-08-05	3,705,900	17.53	17.84	17.44	17.55	00:00:00
2010-08-06	3,327,200	17.40	17.86	17.36	17.75	00:00:00
2010-08-09	2,456,300	17.86	18.16	17.67	17.95	00:00:00
2010-08-10	3,274,800	17.78	17.79	17.42	17.67	00:00:00
2010-08-11	3,399,400	17.32	17.33	16.73	16.97	00:00:00
2010-08-12	3,980,000	16.73	17.06	16.59	16.85	00:00:00
2010-08-13	2,365,400	16.74	16.89	16.70	16.75	00:00:00
2010-08-16	1,738,300	16.71	17.05	16.64	16.85	00:00:00
2010-08-17	2,741,800	17.05	17.23	16.80	17.01	00:00:00
2010-08-18	3,288,700	16.78	17.03	16.68	17.00	00:00:00
2010-08-19	2,831,900	16.97	17.10	16.66	16.69	00:00:00
2010-08-20	2,736,100	16.71	16.92	16.50	16.71	00:00:00
2010-08-23	6,647,400	16.81	16.89	16.42	16.49	00:00:00
2010-08-24	3,011,400	16.35	16.39	16.04	16.18	00:00:00
2010-08-25	3,088,500	16.03	16.45	15.95	16.35	00:00:00
2010-08-26	2,698,300	16.39	16.45	16.07	16.16	00:00:00
2010-08-27	3,071,400	16.25	16.52	15.86	16.44	00:00:00
2010-08-30	2,916,100	16.34	16.37	15.97	16.01	00:00:00
2010-08-31	3,898,200	16.01	16.12	15.67	15.87	00:00:00
2010-09-01	2,941,600	16.13	16.46	16.01	16.36	00:00:00
2010-09-02	3,348,300	16.33	16.65	16.31	16.57	00:00:00
2010-09-03	2,351,800	16.70	16.95	16.55	16.91	00:00:00
2010-09-07	3,411,600	16.84	16.95	16.46	16.58	00:00:00
2010-09-08	3,086,500	16.64	16.75	16.43	16.62	00:00:00
2010-09-09	1,570,800	16.76	16.83	16.55	16.62	00:00:00
2010-09-10	4,403,900	16.62	16.66	15.89	15.99	00:00:00
2010-09-13	2,427,800	16.19	16.59	16.17	16.44	00:00:00
2010-09-14	2,843,000	16.37	16.98	16.28	16.84	00:00:00
2010-09-15	2,662,400	16.40	16.79	16.37	16.75	00:00:00
2010-09-16	2,621,800	16.76	16.89	16.50	16.82	00:00:00
2010-09-17	2,927,500	16.88	16.95	16.71	16.91	00:00:00
2010-09-20	3,476,500	16.98	17.25	16.87	17.20	00:00:00
2010-09-21	4,980,500	17.25	17.67	17.14	17.38	00:00:00
2010-09-22	3,385,600	17.36	17.36	16.95	17.10	00:00:00
2010-09-23	4,277,200	17.02	17.68	16.90	17.48	00:00:00
2010-09-24	2,604,100	17.59	17.98	17.59	17.96	00:00:00
2010-09-27	1,860,700	18.00	18.00	17.80	17.81	00:00:00
2010-09-28	3,400,900	17.82	18.29	17.62	18.26	00:00:00
2010-09-29	5,237,400	18.24	18.77	18.17	18.69	00:00:00
2010-09-30	4,973,600	18.75	18.80	18.18	18.51	00:00:00
2010-10-01	3,014,000	18.73	18.82	18.36	18.46	00:00:00
2010-10-04	3,154,800	18.44	18.49	17.95	18.25	00:00:00
2010-10-05	3,165,500	18.51	18.71	18.39	18.67	00:00:00
2010-10-06	4,267,500	19.05	19.07	18.45	18.57	00:00:00
2010-10-07	2,470,900	18.71	18.92	18.56	18.83	00:00:00
2010-10-08	2,481,700	18.87	19.02	18.64	18.95	00:00:00
2010-10-11	2,372,500	18.93	19.33	18.87	19.08	00:00:00
2010-10-12	5,000,800	19.07	19.17	18.81	18.97	00:00:00
2010-10-13	3,174,900	18.85	18.98	18.53	18.79	00:00:00
2010-10-14	6,119,300	18.88	19.15	18.38	18.40	00:00:00
2010-10-15	5,040,200	18.54	19.10	18.48	19.04	00:00:00
2010-10-18	6,742,100	19.00	19.24	18.86	19.11	00:00:00
2010-10-19	3,157,500	18.85	19.25	18.80	19.00	00:00:00
2010-10-20	2,474,700	19.09	19.29	18.95	19.22	00:00:00
2010-10-21	2,845,300	19.25	19.28	18.83	19.08	00:00:00
2010-10-22	1,529,900	19.10	19.41	18.96	19.36	00:00:00
2010-10-25	2,104,800	19.44	19.60	19.36	19.44	00:00:00
2010-10-26	2,449,700	19.30	19.50	19.22	19.37	00:00:00
2010-10-27	3,107,400	19.31	19.69	19.19	19.68	00:00:00
2010-10-28	3,925,400	19.70	19.70	19.44	19.66	00:00:00
2010-10-29	14,664,300	20.95	22.27	20.93	21.66	00:00:00
2010-11-01	5,143,800	21.78	21.97	21.57	21.63	00:00:00
2010-11-02	2,565,900	21.70	22.00	21.64	21.83	00:00:00
2010-11-03	3,342,100	21.73	22.01	21.61	21.96	00:00:00
2010-11-04	5,910,700	22.19	23.40	22.04	23.17	00:00:00
2010-11-05	5,049,100	22.97	23.00	22.56	22.67	00:00:00
2010-11-08	2,618,800	22.70	23.21	22.55	23.02	00:00:00
2010-11-09	2,757,900	23.06	23.06	22.55	22.66	00:00:00
2010-11-10	2,284,600	22.78	22.78	22.33	22.72	00:00:00
2010-11-11	2,791,400	22.12	22.51	21.82	22.47	00:00:00
2010-11-12	2,785,500	22.40	22.56	22.00	22.22	00:00:00
2010-11-15	2,646,600	22.41	22.85	22.25	22.73	00:00:00
2010-11-16	4,413,300	22.39	22.42	21.78	22.24	00:00:00
2010-11-17	2,084,400	22.18	22.50	22.11	22.34	00:00:00
2010-11-18	4,479,400	22.53	23.36	22.45	23.19	00:00:00
2010-11-19	3,923,000	22.92	23.65	22.74	23.56	00:00:00
2010-11-22	2,933,400	23.44	23.76	23.23	23.72	00:00:00
2010-11-23	2,895,800	23.40	23.61	23.26	23.40	00:00:00
2010-11-24	2,632,400	23.58	24.10	23.58	23.85	00:00:00
2010-11-26	1,082,800	23.69	23.80	23.53	23.56	00:00:00
2010-11-29	2,754,200	23.34	23.90	23.22	23.82	00:00:00
2010-11-30	3,374,000	23.48	23.61	23.23	23.25	00:00:00
2010-12-01	5,671,800	23.73	24.15	23.53	23.84	00:00:00
2010-12-02	3,912,500	23.76	24.10	23.75	23.95	00:00:00
2010-12-03	6,459,700	23.92	24.40	23.79	24.35	00:00:00
2010-12-06	1,061,500	24.25	24.38	24.00	24.31	00:00:00
2010-12-07	1,797,800	24.52	24.78	24.40	24.47	00:00:00
2010-12-08	1,570,500	24.56	24.84	24.50	24.82	00:00:00
2010-12-09	2,119,500	24.87	24.89	24.38	24.74	00:00:00
2010-12-10	1,740,800	24.74	24.74	24.33	24.61	00:00:00
2010-12-13	1,525,500	24.82	24.82	24.49	24.58	00:00:00
2010-12-14	3,159,800	24.67	24.67	24.13	24.32	00:00:00
2010-12-15	3,147,200	24.02	24.15	23.66	24.06	00:00:00
2010-12-16	3,039,000	24.17	24.30	23.95	24.08	00:00:00
2010-12-17	7,436,700	23.99	24.05	23.80	23.83	00:00:00
2010-12-20	3,118,000	24.00	24.00	23.70	23.75	00:00:00
2010-12-21	2,766,100	23.88	23.96	23.59	23.66	00:00:00
2010-12-22	2,200,400	23.64	23.83	23.37	23.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>