|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 2,200,400 | 23.64 | 23.83 | 23.37 | 23.69 | 00:00:00 | | 2010-12-23 | 1,376,300 | 23.63 | 23.84 | 23.52 | 23.71 | 00:00:00 | | 2010-12-27 | 1,049,300 | 23.70 | 23.87 | 23.39 | 23.77 | 00:00:00 | | 2010-12-28 | 909,800 | 23.76 | 23.84 | 23.54 | 23.68 | 00:00:00 | | 2010-12-29 | 1,112,500 | 23.79 | 23.90 | 23.61 | 23.71 | 00:00:00 | | 2010-12-30 | 758,900 | 23.69 | 23.83 | 23.57 | 23.76 | 00:00:00 | | 2010-12-31 | 1,248,400 | 23.79 | 23.83 | 23.49 | 23.62 | 00:00:00 | | 2011-01-03 | 1,901,400 | 23.85 | 24.16 | 23.58 | 23.63 | 00:00:00 | | 2011-01-04 | 2,301,800 | 23.61 | 23.82 | 23.48 | 23.58 | 00:00:00 | | 2011-01-05 | 2,343,900 | 23.46 | 23.87 | 23.26 | 23.78 | 00:00:00 | | 2011-01-06 | 3,033,200 | 23.73 | 24.20 | 23.73 | 24.10 | 00:00:00 | | 2011-01-07 | 1,972,200 | 24.17 | 24.32 | 23.67 | 23.99 | 00:00:00 | | 2011-01-10 | 4,788,300 | 23.83 | 24.96 | 23.64 | 24.85 | 00:00:00 | | 2011-01-11 | 5,453,000 | 24.93 | 25.78 | 24.70 | 25.21 | 00:00:00 | | 2011-01-12 | 3,559,700 | 25.36 | 25.37 | 24.93 | 25.37 | 00:00:00 | | 2011-01-13 | 4,036,700 | 25.45 | 25.84 | 25.35 | 25.72 | 00:00:00 | | 2011-01-14 | 3,162,300 | 25.64 | 26.09 | 25.60 | 25.99 | 00:00:00 | | 2011-01-18 | 3,622,500 | 25.99 | 26.32 | 25.91 | 26.31 | 00:00:00 | | 2011-01-19 | 3,141,600 | 25.95 | 26.19 | 25.81 | 25.93 | 00:00:00 | | 2011-01-20 | 6,447,300 | 25.91 | 25.91 | 25.18 | 25.60 | 00:00:00 | | 2011-01-21 | 10,046,600 | 26.97 | 28.14 | 26.06 | 26.13 | 00:00:00 | | 2011-01-24 | 3,798,400 | 26.49 | 26.98 | 25.90 | 26.98 | 00:00:00 | | 2011-01-25 | 4,392,700 | 26.75 | 26.79 | 26.38 | 26.42 | 00:00:00 | | 2011-01-26 | 3,244,900 | 26.46 | 26.53 | 26.14 | 26.50 | 00:00:00 | | 2011-01-27 | 3,400,200 | 26.52 | 26.67 | 26.31 | 26.49 | 00:00:00 | | 2011-01-28 | 4,396,200 | 26.56 | 26.61 | 25.43 | 25.84 | 00:00:00 | | 2011-01-31 | 2,961,600 | 25.93 | 26.02 | 25.70 | 25.82 | 00:00:00 | | 2011-02-01 | 3,901,500 | 26.00 | 26.28 | 25.84 | 26.17 | 00:00:00 | | 2011-02-02 | 3,151,500 | 26.02 | 26.36 | 25.98 | 26.23 | 00:00:00 | | 2011-02-03 | 2,372,900 | 26.09 | 26.26 | 25.80 | 26.01 | 00:00:00 | | 2011-02-04 | 3,043,600 | 26.04 | 26.34 | 25.97 | 26.14 | 00:00:00 | | 2011-02-07 | 3,051,800 | 26.22 | 26.36 | 26.03 | 26.15 | 00:00:00 | | 2011-02-08 | 4,027,600 | 26.10 | 26.13 | 25.82 | 25.94 | 00:00:00 | | 2011-02-09 | 2,344,100 | 25.91 | 26.04 | 25.69 | 25.97 | 00:00:00 | | 2011-02-10 | 3,114,800 | 25.74 | 26.27 | 25.59 | 26.24 | 00:00:00 | | 2011-02-11 | 3,115,800 | 26.15 | 26.76 | 26.02 | 26.64 | 00:00:00 | | 2011-02-14 | 7,881,600 | 26.83 | 28.44 | 26.83 | 28.00 | 00:00:00 | | 2011-02-15 | 3,484,400 | 27.96 | 28.15 | 27.56 | 28.00 | 00:00:00 | | 2011-02-16 | 2,634,200 | 28.03 | 28.08 | 27.51 | 27.74 | 00:00:00 | | 2011-02-17 | 2,609,900 | 27.51 | 27.83 | 27.42 | 27.51 | 00:00:00 | | 2011-02-18 | 3,712,100 | 27.56 | 28.11 | 27.54 | 28.10 | 00:00:00 | | 2011-02-22 | 3,020,000 | 27.83 | 28.14 | 27.11 | 27.17 | 00:00:00 | | 2011-02-23 | 3,692,900 | 27.16 | 27.16 | 26.15 | 26.56 | 00:00:00 | | 2011-02-24 | 2,658,100 | 26.63 | 26.98 | 26.36 | 26.73 | 00:00:00 | | 2011-02-25 | 2,113,400 | 26.86 | 27.72 | 26.86 | 27.63 | 00:00:00 | | 2011-02-28 | 2,562,200 | 27.68 | 27.93 | 27.09 | 27.58 | 00:00:00 | | 2011-03-01 | 2,916,800 | 27.66 | 27.72 | 26.71 | 26.77 | 00:00:00 | | 2011-03-02 | 3,628,500 | 26.74 | 27.34 | 26.69 | 26.99 | 00:00:00 | | 2011-03-03 | 4,525,500 | 27.31 | 28.04 | 27.27 | 27.74 | 00:00:00 | | 2011-03-04 | 3,543,600 | 27.75 | 27.84 | 27.22 | 27.51 | 00:00:00 | | 2011-03-07 | 4,282,500 | 27.65 | 27.81 | 26.24 | 26.74 | 00:00:00 | | 2011-03-08 | 2,032,200 | 26.78 | 27.13 | 26.31 | 26.79 | 00:00:00 | | 2011-03-09 | 3,296,100 | 26.72 | 26.72 | 25.62 | 25.76 | 00:00:00 | | 2011-03-10 | 3,236,700 | 25.39 | 25.73 | 25.03 | 25.44 | 00:00:00 | | 2011-03-11 | 2,069,600 | 25.34 | 25.75 | 25.25 | 25.56 | 00:00:00 | | 2011-03-14 | 1,903,600 | 25.32 | 25.66 | 25.19 | 25.49 | 00:00:00 | | 2011-03-15 | 4,032,600 | 24.74 | 25.03 | 24.29 | 24.75 | 00:00:00 | | 2011-03-16 | 7,238,600 | 24.61 | 24.70 | 23.62 | 23.66 | 00:00:00 | | 2011-03-17 | 3,352,000 | 24.09 | 24.18 | 23.80 | 23.98 | 00:00:00 | | 2011-03-18 | 4,975,900 | 24.37 | 24.55 | 23.98 | 24.19 | 00:00:00 | | 2011-03-21 | 2,287,400 | 24.51 | 25.08 | 24.44 | 24.86 | 00:00:00 | | 2011-03-22 | 1,569,000 | 24.77 | 24.96 | 24.55 | 24.71 | 00:00:00 | | 2011-03-23 | 3,077,700 | 24.69 | 24.84 | 24.46 | 24.75 | 00:00:00 | | 2011-03-24 | 2,495,800 | 24.97 | 25.60 | 24.77 | 25.52 | 00:00:00 | | 2011-03-25 | 2,047,700 | 25.58 | 25.72 | 25.42 | 25.58 | 00:00:00 | | 2011-03-28 | 1,520,900 | 25.64 | 25.87 | 25.29 | 25.33 | 00:00:00 | | 2011-03-29 | 1,423,400 | 25.24 | 25.63 | 25.01 | 25.63 | 00:00:00 | | 2011-03-30 | 1,372,100 | 25.80 | 25.93 | 25.43 | 25.54 | 00:00:00 | | 2011-03-31 | 1,915,400 | 25.49 | 25.67 | 25.31 | 25.60 | 00:00:00 | | 2011-04-01 | 3,244,100 | 25.81 | 25.91 | 25.55 | 25.73 | 00:00:00 | | 2011-04-04 | 2,035,400 | 25.72 | 25.87 | 25.09 | 25.34 | 00:00:00 | | 2011-04-05 | 3,487,600 | 25.57 | 25.89 | 25.41 | 25.57 | 00:00:00 | | 2011-04-06 | 1,989,600 | 25.79 | 25.87 | 25.46 | 25.85 | 00:00:00 | | 2011-04-07 | 1,903,600 | 25.76 | 26.28 | 25.57 | 25.86 | 00:00:00 | | 2011-04-08 | 1,131,200 | 26.02 | 26.16 | 25.37 | 25.54 | 00:00:00 | | 2011-04-11 | 1,890,600 | 25.55 | 25.73 | 25.10 | 25.25 | 00:00:00 | | 2011-04-12 | 2,218,800 | 24.98 | 24.98 | 24.49 | 24.66 | 00:00:00 | | 2011-04-13 | 2,378,100 | 24.74 | 25.00 | 24.55 | 24.87 | 00:00:00 | | 2011-04-14 | 3,206,900 | 24.64 | 24.78 | 24.41 | 24.64 | 00:00:00 | | 2011-04-15 | 2,145,200 | 24.70 | 25.10 | 24.45 | 24.97 | 00:00:00 | | 2011-04-18 | 1,762,300 | 24.67 | 24.72 | 24.33 | 24.56 | 00:00:00 | | 2011-04-19 | 1,958,000 | 24.55 | 24.69 | 24.25 | 24.60 | 00:00:00 | | 2011-04-20 | 2,614,100 | 24.87 | 25.65 | 24.86 | 25.59 | 00:00:00 | | 2011-04-21 | 4,269,300 | 25.71 | 26.24 | 25.52 | 26.15 | 00:00:00 | | 2011-04-25 | 2,880,000 | 26.15 | 26.69 | 25.96 | 26.54 | 00:00:00 | | 2011-04-26 | 3,034,400 | 26.58 | 27.00 | 26.36 | 27.00 | 00:00:00 | | 2011-04-27 | 3,101,500 | 27.03 | 27.21 | 26.69 | 27.11 | 00:00:00 | | 2011-04-28 | 1,830,200 | 27.14 | 27.39 | 27.03 | 27.30 | 00:00:00 | | 2011-04-29 | 2,900,000 | 27.30 | 27.49 | 27.26 | 27.34 | 00:00:00 | | 2011-05-02 | 3,203,300 | 27.50 | 27.66 | 27.14 | 27.15 | 00:00:00 | | 2011-05-03 | 3,002,800 | 27.20 | 27.36 | 26.57 | 26.93 | 00:00:00 | | 2011-05-04 | 2,877,300 | 26.87 | 27.22 | 26.53 | 26.96 | 00:00:00 | | 2011-05-05 | 5,360,100 | 26.85 | 27.63 | 26.82 | 27.46 | 00:00:00 | | 2011-05-06 | 4,469,800 | 27.72 | 28.37 | 27.69 | 27.88 | 00:00:00 | | 2011-05-09 | 2,251,900 | 27.87 | 28.00 | 27.74 | 27.86 | 00:00:00 | | 2011-05-10 | 2,302,400 | 28.00 | 28.40 | 27.86 | 28.34 | 00:00:00 | | 2011-05-11 | 2,303,600 | 28.04 | 28.33 | 27.71 | 27.89 | 00:00:00 | | 2011-05-12 | 2,000,000 | 27.84 | 28.21 | 27.59 | 28.13 | 00:00:00 | | 2011-05-13 | 1,488,200 | 28.06 | 28.15 | 27.71 | 27.79 | 00:00:00 | | 2011-05-16 | 1,993,800 | 27.65 | 27.98 | 27.33 | 27.40 | 00:00:00 | | 2011-05-17 | 2,202,600 | 27.22 | 27.36 | 26.85 | 27.33 | 00:00:00 | | 2011-05-18 | 1,976,900 | 27.31 | 27.92 | 27.31 | 27.73 | 00:00:00 | | 2011-05-19 | 2,122,000 | 27.92 | 27.93 | 27.29 | 27.67 | 00:00:00 | | 2011-05-20 | 1,565,900 | 27.37 | 27.52 | 27.12 | 27.29 | 00:00:00 | | 2011-05-23 | 1,822,800 | 26.97 | 27.03 | 26.72 | 26.80 | 00:00:00 | | 2011-05-24 | 1,663,300 | 26.88 | 26.90 | 26.56 | 26.67 | 00:00:00 | | 2011-05-25 | 1,308,500 | 26.61 | 26.85 | 26.53 | 26.70 | 00:00:00 | | 2011-05-26 | 1,819,600 | 26.59 | 26.97 | 26.45 | 26.91 | 00:00:00 | | 2011-05-27 | 1,874,000 | 26.90 | 27.44 | 26.90 | 27.35 | 00:00:00 | | 2011-05-31 | 3,482,700 | 27.28 | 27.67 | 26.96 | 27.25 | 00:00:00 | | 2011-06-01 | 3,343,700 | 27.25 | 27.30 | 26.42 | 26.43 | 00:00:00 | | 2011-06-02 | 1,832,900 | 26.41 | 26.60 | 26.29 | 26.54 | 00:00:00 | | 2011-06-03 | 1,919,300 | 26.23 | 26.35 | 25.71 | 25.87 | 00:00:00 | | 2011-06-06 | 2,085,800 | 25.80 | 26.06 | 25.64 | 25.67 | 00:00:00 | | 2011-06-07 | 1,527,300 | 25.89 | 26.01 | 25.59 | 25.73 | 00:00:00 | | 2011-06-08 | 2,109,200 | 25.75 | 25.93 | 25.34 | 25.45 | 00:00:00 | | 2011-06-09 | 2,591,600 | 25.41 | 25.47 | 25.09 | 25.24 | 00:00:00 | | 2011-06-10 | 2,867,900 | 25.20 | 25.29 | 24.66 | 24.76 | 00:00:00 | | 2011-06-13 | 2,972,400 | 24.81 | 24.93 | 24.55 | 24.69 | 00:00:00 | | 2011-06-14 | 1,843,300 | 24.96 | 25.17 | 24.83 | 24.88 | 00:00:00 | | 2011-06-15 | 2,031,200 | 24.60 | 24.93 | 24.32 | 24.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
