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
2011-12-05	1,618,400	26.09	26.25	25.75	25.83	00:00:00
2011-12-06	1,775,600	25.99	26.09	25.83	25.95	00:00:00
2011-12-07	2,642,600	25.72	25.90	25.36	25.64	00:00:00
2011-12-08	2,416,200	25.46	25.90	25.29	25.32	00:00:00
2011-12-09	2,528,200	25.22	25.72	24.90	25.61	00:00:00
2011-12-12	2,867,300	25.38	25.41	24.98	25.34	00:00:00
2011-12-13	3,365,100	25.74	26.25	25.05	25.20	00:00:00
2011-12-14	3,135,000	25.26	25.42	24.85	25.07	00:00:00
2011-12-15	1,861,900	25.30	25.43	25.03	25.15	00:00:00
2011-12-16	4,077,000	25.26	25.50	24.85	25.04	00:00:00
2011-12-19	2,343,200	25.32	25.34	24.86	24.90	00:00:00
2011-12-20	2,929,200	25.37	25.96	25.37	25.90	00:00:00
2011-12-21	2,020,200	25.86	26.03	25.39	25.80	00:00:00
2011-12-22	1,607,000	25.87	26.39	25.86	26.30	00:00:00
2011-12-23	902,400	26.46	26.50	26.19	26.44	00:00:00
2011-12-27	985,600	26.44	26.57	26.33	26.41	00:00:00
2011-12-28	1,247,900	26.45	26.45	26.01	26.04	00:00:00
2011-12-29	1,139,300	26.14	26.35	26.02	26.23	00:00:00
2011-12-30	1,006,000	26.22	26.39	26.04	26.04	00:00:00
2012-01-03	2,403,200	26.54	26.89	26.30	26.33	00:00:00
2012-01-04	2,373,400	26.33	26.34	25.93	26.05	00:00:00
2012-01-05	2,726,800	25.98	26.17	25.81	26.16	00:00:00
2012-01-06	2,311,300	26.13	26.25	25.89	26.09	00:00:00
2012-01-09	2,204,600	26.26	26.49	26.13	26.40	00:00:00
2012-01-10	2,942,200	26.55	26.62	26.18	26.31	00:00:00
2012-01-11	1,505,500	26.27	26.51	26.19	26.25	00:00:00
2012-01-12	2,917,900	26.25	26.39	26.22	26.28	00:00:00
2012-01-13	2,136,500	26.24	26.34	25.70	25.95	00:00:00
2012-01-17	2,238,500	25.97	26.14	25.88	25.97	00:00:00
2012-01-18	9,701,700	26.93	27.63	26.77	27.56	00:00:00
2012-01-19	3,406,500	27.63	27.86	27.38	27.68	00:00:00
2012-01-20	2,994,700	27.75	27.86	27.58	27.83	00:00:00
2012-01-23	2,823,300	27.85	27.93	27.52	27.72	00:00:00
2012-01-24	2,842,000	27.65	27.87	27.53	27.80	00:00:00
2012-01-25	3,290,200	27.88	27.88	27.20	27.56	00:00:00
2012-01-26	4,377,200	27.69	27.96	27.26	27.37	00:00:00
2012-01-27	4,283,700	27.35	27.90	27.05	27.39	00:00:00
2012-01-30	2,944,300	27.16	27.24	26.70	27.13	00:00:00
2012-01-31	2,492,000	27.24	27.47	26.66	26.84	00:00:00
2012-02-01	3,650,700	27.18	27.45	26.95	27.25	00:00:00
2012-02-02	2,656,700	27.35	27.43	27.08	27.17	00:00:00
2012-02-03	3,972,600	27.40	27.88	27.26	27.74	00:00:00
2012-02-06	2,113,100	27.56	27.62	27.15	27.28	00:00:00
2012-02-07	2,137,600	27.16	27.32	26.95	27.22	00:00:00
2012-02-08	1,869,200	27.20	27.58	27.16	27.49	00:00:00
2012-02-09	2,312,700	27.68	27.79	27.33	27.76	00:00:00
2012-02-10	1,948,300	27.58	27.60	27.07	27.19	00:00:00
2012-02-13	1,353,400	27.42	27.56	26.91	27.36	00:00:00
2012-02-14	2,475,900	27.22	27.51	27.22	27.49	00:00:00
2012-02-15	2,969,600	27.56	27.89	27.37	27.66	00:00:00
2012-02-16	3,873,900	27.70	28.75	27.69	28.64	00:00:00
2012-02-17	2,257,200	28.49	28.64	28.17	28.23	00:00:00
2012-02-21	1,967,400	28.28	28.31	27.62	27.69	00:00:00
2012-02-22	2,905,100	27.72	28.24	27.72	28.12	00:00:00
2012-02-23	2,001,100	28.08	28.33	27.90	28.21	00:00:00
2012-02-24	2,000,400	28.26	28.46	28.12	28.37	00:00:00
2012-02-27	2,071,300	28.16	28.51	27.87	28.29	00:00:00
2012-02-28	1,543,900	28.28	28.59	28.18	28.34	00:00:00
2012-02-29	1,980,300	28.42	28.49	27.86	27.89	00:00:00
2012-03-01	1,551,000	28.07	28.11	27.76	27.88	00:00:00
2012-03-02	1,302,100	27.93	28.15	27.63	27.69	00:00:00
2012-03-05	2,229,700	27.68	27.68	26.93	27.11	00:00:00
2012-03-06	1,798,400	26.95	27.32	26.93	27.24	00:00:00
2012-03-07	2,090,200	27.27	27.69	27.16	27.57	00:00:00
2012-03-08	1,735,000	27.69	27.88	27.52	27.75	00:00:00
2012-03-09	1,915,500	27.75	27.91	27.55	27.88	00:00:00
2012-03-12	1,369,300	27.80	27.97	27.70	27.86	00:00:00
2012-03-13	1,385,600	28.00	28.26	27.87	28.26	00:00:00
2012-03-14	2,682,300	28.22	28.71	28.05	28.45	00:00:00
2012-03-15	2,140,000	28.45	28.89	28.41	28.67	00:00:00
2012-03-16	1,872,800	28.59	28.88	28.55	28.62	00:00:00
2012-03-19	1,583,900	28.51	28.93	28.43	28.87	00:00:00
2012-03-20	2,248,000	28.82	28.82	28.43	28.55	00:00:00
2012-03-21	1,421,200	28.73	28.82	28.40	28.51	00:00:00
2012-03-22	1,535,500	28.40	28.65	28.25	28.49	00:00:00
2012-03-23	906,800	28.41	28.62	28.27	28.62	00:00:00
2012-03-26	1,868,100	28.88	29.25	28.72	29.19	00:00:00
2012-03-27	2,492,600	29.13	29.23	28.83	28.88	00:00:00
2012-03-28	2,511,900	28.85	28.85	28.14	28.36	00:00:00
2012-03-29	1,723,200	28.26	28.57	28.00	28.51	00:00:00
2012-03-30	2,997,600	28.74	28.76	28.24	28.59	00:00:00
2012-04-02	1,786,700	28.38	28.48	28.02	28.38	00:00:00
2012-04-03	2,438,300	28.29	28.66	28.09	28.25	00:00:00
2012-04-04	2,532,200	27.96	27.99	27.56	27.81	00:00:00
2012-04-05	1,611,100	27.78	28.04	27.74	27.96	00:00:00
2012-04-09	1,636,100	27.66	27.94	27.46	27.78	00:00:00
2012-04-10	2,994,800	27.84	28.03	27.16	27.19	00:00:00
2012-04-11	3,852,300	27.34	27.61	27.10	27.26	00:00:00
2012-04-12	2,126,400	27.34	27.96	27.34	27.77	00:00:00
2012-04-13	1,593,400	27.60	27.75	27.23	27.26	00:00:00
2012-04-16	4,250,800	27.33	27.59	27.06	27.39	00:00:00
2012-04-17	2,707,800	27.55	28.03	27.43	27.93	00:00:00
2012-04-18	2,653,400	27.74	28.18	27.65	28.09	00:00:00
2012-04-19	2,588,200	28.09	28.40	27.46	27.74	00:00:00
2012-04-20	2,654,500	27.83	27.95	27.06	27.17	00:00:00
2012-04-23	2,179,400	26.83	27.08	26.59	27.00	00:00:00
2012-04-24	2,316,100	27.13	27.19	26.68	26.73	00:00:00
2012-04-25	1,741,800	27.05	27.33	26.97	27.33	00:00:00
2012-04-26	2,923,700	27.22	27.83	27.21	27.60	00:00:00
2012-04-27	5,820,000	28.91	29.95	28.53	29.86	00:00:00
2012-04-30	3,140,000	29.98	30.00	29.33	29.58	00:00:00
2012-05-01	4,162,500	29.56	29.71	28.99	29.00	00:00:00
2012-05-02	3,388,500	28.88	29.25	28.73	29.13	00:00:00
2012-05-03	2,623,600	29.21	29.21	28.12	28.22	00:00:00
2012-05-04	3,815,000	27.94	28.18	27.54	27.55	00:00:00
2012-05-07	2,116,700	27.35	27.71	27.31	27.44	00:00:00
2012-05-08	2,357,800	27.18	27.42	26.81	27.32	00:00:00
2012-05-09	2,304,700	27.10	27.30	26.69	27.06	00:00:00
2012-05-10	2,800,000	27.12	27.29	26.68	26.86	00:00:00
2012-05-11	2,891,200	26.85	27.23	26.76	26.85	00:00:00
2012-05-14	3,558,700	26.63	26.71	26.40	26.61	00:00:00
2012-05-15	2,412,000	26.57	27.10	26.53	26.69	00:00:00
2012-05-16	2,349,600	26.69	27.05	26.53	26.56	00:00:00
2012-05-17	2,416,400	26.27	26.40	25.66	25.66	00:00:00
2012-05-18	3,067,700	25.68	25.78	25.04	25.14	00:00:00
2012-05-21	3,200,500	25.01	25.71	24.93	25.54	00:00:00
2012-05-22	3,159,700	25.65	25.65	25.12	25.24	00:00:00
2012-05-23	3,900,000	25.03	25.37	24.93	25.30	00:00:00
2012-05-24	1,835,500	25.27	25.43	24.98	25.23	00:00:00
2012-05-25	1,369,800	25.18	25.58	25.18	25.52	00:00:00
2012-05-29	2,267,800	25.45	25.76	25.30	25.71	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>