|
 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 | | 2011-06-15 | 2,031,200 | 24.60 | 24.93 | 24.32 | 24.39 | 00:00:00 | | 2011-06-16 | 2,391,800 | 24.37 | 24.48 | 23.85 | 24.04 | 00:00:00 | | 2011-06-17 | 1,994,600 | 24.34 | 24.34 | 23.71 | 23.79 | 00:00:00 | | 2011-06-20 | 1,304,300 | 23.77 | 24.01 | 23.75 | 23.82 | 00:00:00 | | 2011-06-21 | 1,386,400 | 23.96 | 24.50 | 23.77 | 24.37 | 00:00:00 | | 2011-06-22 | 1,506,200 | 24.32 | 24.37 | 24.08 | 24.08 | 00:00:00 | | 2011-06-23 | 2,029,100 | 23.89 | 24.59 | 23.72 | 24.59 | 00:00:00 | | 2011-06-24 | 1,983,000 | 24.56 | 24.56 | 24.09 | 24.10 | 00:00:00 | | 2011-06-27 | 1,746,500 | 24.09 | 24.71 | 23.91 | 24.65 | 00:00:00 | | 2011-06-28 | 1,889,800 | 24.64 | 24.82 | 24.54 | 24.82 | 00:00:00 | | 2011-06-29 | 2,596,800 | 24.88 | 25.17 | 24.68 | 25.02 | 00:00:00 | | 2011-06-30 | 1,682,400 | 25.03 | 25.64 | 25.03 | 25.56 | 00:00:00 | | 2011-07-01 | 1,716,300 | 25.56 | 26.09 | 25.48 | 25.89 | 00:00:00 | | 2011-07-05 | 1,281,100 | 25.93 | 25.93 | 25.55 | 25.75 | 00:00:00 | | 2011-07-06 | 1,096,700 | 25.72 | 25.83 | 25.57 | 25.71 | 00:00:00 | | 2011-07-07 | 2,717,100 | 25.80 | 26.23 | 25.80 | 25.95 | 00:00:00 | | 2011-07-08 | 1,050,000 | 25.65 | 25.81 | 25.54 | 25.81 | 00:00:00 | | 2011-07-11 | 1,262,800 | 25.49 | 25.85 | 25.28 | 25.42 | 00:00:00 | | 2011-07-12 | 7,527,200 | 24.57 | 24.80 | 23.18 | 23.71 | 00:00:00 | | 2011-07-13 | 3,011,800 | 23.78 | 24.14 | 23.66 | 23.85 | 00:00:00 | | 2011-07-14 | 2,313,200 | 23.87 | 24.19 | 23.45 | 23.61 | 00:00:00 | | 2011-07-15 | 2,150,800 | 23.63 | 23.71 | 23.36 | 23.50 | 00:00:00 | | 2011-07-18 | 2,607,100 | 23.32 | 23.51 | 22.92 | 23.01 | 00:00:00 | | 2011-07-19 | 2,161,200 | 23.29 | 23.57 | 22.69 | 23.50 | 00:00:00 | | 2011-07-20 | 2,722,200 | 23.52 | 23.52 | 22.89 | 23.10 | 00:00:00 | | 2011-07-21 | 3,248,900 | 23.21 | 23.55 | 22.84 | 23.52 | 00:00:00 | | 2011-07-22 | 2,535,100 | 23.62 | 23.85 | 23.26 | 23.74 | 00:00:00 | | 2011-07-25 | 2,381,500 | 23.48 | 23.62 | 23.30 | 23.42 | 00:00:00 | | 2011-07-26 | 1,776,400 | 23.58 | 23.82 | 23.34 | 23.40 | 00:00:00 | | 2011-07-27 | 3,775,000 | 23.04 | 23.07 | 22.08 | 22.38 | 00:00:00 | | 2011-07-28 | 4,019,400 | 22.30 | 22.80 | 22.14 | 22.58 | 00:00:00 | | 2011-07-29 | 6,287,200 | 23.39 | 23.48 | 22.64 | 22.96 | 00:00:00 | | 2011-08-01 | 4,572,900 | 23.21 | 23.39 | 22.40 | 22.82 | 00:00:00 | | 2011-08-02 | 4,057,400 | 22.64 | 22.99 | 22.40 | 22.53 | 00:00:00 | | 2011-08-03 | 3,633,400 | 22.55 | 22.73 | 22.03 | 22.66 | 00:00:00 | | 2011-08-04 | 5,878,400 | 22.30 | 22.46 | 21.91 | 22.13 | 00:00:00 | | 2011-08-05 | 8,738,700 | 22.34 | 22.57 | 21.24 | 21.62 | 00:00:00 | | 2011-08-08 | 7,802,100 | 21.04 | 21.77 | 21.01 | 21.08 | 00:00:00 | | 2011-08-09 | 10,799,900 | 21.46 | 21.87 | 20.62 | 21.82 | 00:00:00 | | 2011-08-10 | 5,432,900 | 21.37 | 22.28 | 21.06 | 21.73 | 00:00:00 | | 2011-08-11 | 5,342,200 | 21.57 | 22.93 | 21.56 | 22.69 | 00:00:00 | | 2011-08-12 | 3,197,500 | 22.84 | 22.88 | 21.81 | 22.65 | 00:00:00 | | 2011-08-15 | 2,409,800 | 22.79 | 23.13 | 22.72 | 23.12 | 00:00:00 | | 2011-08-16 | 3,141,800 | 22.92 | 23.11 | 22.45 | 22.75 | 00:00:00 | | 2011-08-17 | 2,574,700 | 22.62 | 23.20 | 22.42 | 22.60 | 00:00:00 | | 2011-08-18 | 4,522,500 | 22.38 | 22.38 | 21.46 | 21.68 | 00:00:00 | | 2011-08-19 | 3,247,600 | 21.26 | 21.80 | 21.16 | 21.25 | 00:00:00 | | 2011-08-22 | 5,230,800 | 21.78 | 22.06 | 21.57 | 21.86 | 00:00:00 | | 2011-08-23 | 3,434,200 | 21.95 | 22.69 | 21.75 | 22.68 | 00:00:00 | | 2011-08-24 | 2,978,500 | 22.55 | 22.87 | 22.29 | 22.67 | 00:00:00 | | 2011-08-25 | 2,657,200 | 22.71 | 22.74 | 21.96 | 22.01 | 00:00:00 | | 2011-08-26 | 3,397,000 | 22.00 | 22.56 | 21.61 | 22.40 | 00:00:00 | | 2011-08-29 | 1,937,400 | 22.69 | 23.16 | 22.42 | 23.13 | 00:00:00 | | 2011-08-30 | 2,344,900 | 22.64 | 23.34 | 22.64 | 23.22 | 00:00:00 | | 2011-08-31 | 2,545,900 | 23.37 | 23.40 | 22.90 | 23.05 | 00:00:00 | | 2011-09-01 | 3,342,500 | 23.22 | 23.42 | 22.71 | 22.77 | 00:00:00 | | 2011-09-02 | 2,503,300 | 22.46 | 22.50 | 21.99 | 22.03 | 00:00:00 | | 2011-09-06 | 2,825,200 | 21.49 | 22.33 | 21.38 | 22.28 | 00:00:00 | | 2011-09-07 | 2,838,000 | 22.65 | 23.12 | 22.63 | 23.11 | 00:00:00 | | 2011-09-08 | 2,753,000 | 22.88 | 23.48 | 22.77 | 23.03 | 00:00:00 | | 2011-09-09 | 3,586,300 | 22.76 | 23.37 | 22.75 | 23.11 | 00:00:00 | | 2011-09-12 | 4,740,300 | 22.70 | 24.01 | 22.70 | 24.00 | 00:00:00 | | 2011-09-13 | 3,319,600 | 23.95 | 24.50 | 23.84 | 24.43 | 00:00:00 | | 2011-09-14 | 4,513,100 | 24.57 | 25.50 | 24.53 | 25.16 | 00:00:00 | | 2011-09-15 | 3,762,800 | 25.41 | 25.49 | 24.90 | 25.41 | 00:00:00 | | 2011-09-16 | 3,085,900 | 25.44 | 25.72 | 25.32 | 25.32 | 00:00:00 | | 2011-09-19 | 4,498,900 | 25.27 | 25.38 | 24.95 | 25.15 | 00:00:00 | | 2011-09-20 | 2,983,700 | 25.32 | 25.35 | 24.73 | 24.75 | 00:00:00 | | 2011-09-21 | 3,469,200 | 24.90 | 25.31 | 24.52 | 24.55 | 00:00:00 | | 2011-09-22 | 4,634,900 | 24.02 | 24.11 | 23.04 | 23.60 | 00:00:00 | | 2011-09-23 | 2,787,500 | 23.35 | 23.92 | 23.32 | 23.89 | 00:00:00 | | 2011-09-26 | 7,120,800 | 23.98 | 24.12 | 23.31 | 24.09 | 00:00:00 | | 2011-09-27 | 3,417,000 | 24.55 | 25.03 | 24.30 | 24.49 | 00:00:00 | | 2011-09-28 | 4,109,300 | 24.64 | 24.69 | 23.58 | 23.66 | 00:00:00 | | 2011-09-29 | 3,452,200 | 23.79 | 24.15 | 23.20 | 23.50 | 00:00:00 | | 2011-09-30 | 4,681,800 | 23.11 | 23.58 | 23.11 | 23.33 | 00:00:00 | | 2011-10-03 | 4,977,600 | 23.37 | 23.78 | 22.89 | 23.10 | 00:00:00 | | 2011-10-04 | 7,762,500 | 22.75 | 23.46 | 22.43 | 22.92 | 00:00:00 | | 2011-10-05 | 4,844,000 | 22.97 | 23.59 | 22.45 | 23.55 | 00:00:00 | | 2011-10-06 | 3,505,300 | 23.59 | 23.79 | 23.14 | 23.77 | 00:00:00 | | 2011-10-07 | 3,109,400 | 23.86 | 24.36 | 23.62 | 24.11 | 00:00:00 | | 2011-10-10 | 2,234,900 | 24.45 | 24.57 | 24.14 | 24.41 | 00:00:00 | | 2011-10-11 | 3,197,800 | 24.32 | 24.50 | 24.09 | 24.14 | 00:00:00 | | 2011-10-12 | 2,041,700 | 24.48 | 24.56 | 24.29 | 24.37 | 00:00:00 | | 2011-10-13 | 4,281,800 | 24.29 | 25.39 | 24.20 | 25.14 | 00:00:00 | | 2011-10-14 | 3,640,200 | 25.41 | 25.67 | 25.01 | 25.67 | 00:00:00 | | 2011-10-17 | 3,227,500 | 25.67 | 25.73 | 25.29 | 25.54 | 00:00:00 | | 2011-10-18 | 2,661,000 | 25.60 | 25.94 | 25.25 | 25.82 | 00:00:00 | | 2011-10-19 | 2,768,200 | 25.68 | 25.73 | 25.09 | 25.15 | 00:00:00 | | 2011-10-20 | 3,057,300 | 24.66 | 25.24 | 24.60 | 24.97 | 00:00:00 | | 2011-10-21 | 6,312,500 | 25.25 | 25.60 | 24.63 | 25.30 | 00:00:00 | | 2011-10-24 | 3,551,600 | 25.29 | 26.10 | 25.28 | 25.85 | 00:00:00 | | 2011-10-25 | 3,069,000 | 25.62 | 26.34 | 25.62 | 25.91 | 00:00:00 | | 2011-10-26 | 2,689,600 | 26.15 | 26.30 | 25.63 | 26.22 | 00:00:00 | | 2011-10-27 | 4,275,700 | 26.52 | 27.04 | 26.52 | 26.65 | 00:00:00 | | 2011-10-28 | 1,750,500 | 26.61 | 26.65 | 26.40 | 26.55 | 00:00:00 | | 2011-10-31 | 1,961,900 | 26.23 | 26.54 | 26.16 | 26.16 | 00:00:00 | | 2011-11-01 | 2,291,900 | 25.63 | 25.83 | 25.34 | 25.57 | 00:00:00 | | 2011-11-02 | 1,737,000 | 25.82 | 25.86 | 25.41 | 25.63 | 00:00:00 | | 2011-11-03 | 1,841,700 | 25.89 | 26.54 | 25.58 | 26.49 | 00:00:00 | | 2011-11-04 | 1,781,000 | 26.33 | 26.91 | 26.31 | 26.87 | 00:00:00 | | 2011-11-07 | 2,719,400 | 26.75 | 26.87 | 26.31 | 26.50 | 00:00:00 | | 2011-11-08 | 2,284,400 | 26.68 | 27.10 | 26.42 | 27.08 | 00:00:00 | | 2011-11-09 | 2,229,500 | 26.51 | 26.62 | 25.82 | 25.89 | 00:00:00 | | 2011-11-10 | 2,975,500 | 26.18 | 26.19 | 25.73 | 26.07 | 00:00:00 | | 2011-11-11 | 1,593,700 | 26.10 | 26.93 | 26.10 | 26.75 | 00:00:00 | | 2011-11-14 | 1,694,000 | 26.70 | 26.93 | 26.40 | 26.49 | 00:00:00 | | 2011-11-15 | 2,802,600 | 26.39 | 27.26 | 26.37 | 27.01 | 00:00:00 | | 2011-11-16 | 2,375,700 | 27.00 | 27.46 | 26.83 | 26.87 | 00:00:00 | | 2011-11-17 | 3,026,900 | 26.95 | 26.99 | 25.64 | 25.76 | 00:00:00 | | 2011-11-18 | 2,464,000 | 25.83 | 26.10 | 25.55 | 25.89 | 00:00:00 | | 2011-11-21 | 2,864,500 | 25.50 | 25.59 | 24.96 | 25.19 | 00:00:00 | | 2011-11-22 | 4,166,200 | 25.21 | 25.31 | 24.54 | 24.59 | 00:00:00 | | 2011-11-23 | 2,086,900 | 24.10 | 24.39 | 24.05 | 24.16 | 00:00:00 | | 2011-11-25 | 886,100 | 24.04 | 24.31 | 23.86 | 23.92 | 00:00:00 | | 2011-11-28 | 2,322,400 | 24.29 | 24.65 | 24.27 | 24.44 | 00:00:00 | | 2011-11-29 | 1,838,400 | 24.41 | 24.66 | 24.27 | 24.30 | 00:00:00 | | 2011-11-30 | 3,577,700 | 24.97 | 25.66 | 24.70 | 25.65 | 00:00:00 | | 2011-12-01 | 2,057,100 | 25.56 | 25.73 | 25.28 | 25.65 | 00:00:00 | | 2011-12-02 | 2,165,600 | 25.79 | 26.06 | 25.65 | 25.73 | 00:00:00 | | 2011-12-05 | 1,618,400 | 26.09 | 26.25 | 25.75 | 25.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
