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
2012-05-29	2,267,800	25.45	25.76	25.30	25.71	00:00:00
2012-05-30	2,643,400	25.45	25.51	25.19	25.41	00:00:00
2012-05-31	2,938,100	25.49	25.49	25.00	25.16	00:00:00
2012-06-01	1,946,900	24.68	24.88	24.37	24.41	00:00:00
2012-06-04	3,955,200	24.41	24.68	24.15	24.50	00:00:00
2012-06-05	3,293,900	24.43	25.20	24.43	25.06	00:00:00
2012-06-06	4,984,900	25.20	26.00	25.15	25.91	00:00:00
2012-06-07	2,800,500	26.10	26.44	25.68	25.70	00:00:00
2012-06-08	1,446,200	25.54	25.96	25.50	25.92	00:00:00
2012-06-11	2,323,700	26.02	26.15	25.58	25.60	00:00:00
2012-06-12	2,896,600	25.70	26.37	25.70	26.33	00:00:00
2012-06-13	2,369,700	26.18	26.61	25.94	26.22	00:00:00
2012-06-14	3,208,000	26.20	26.20	25.67	25.92	00:00:00
2012-06-15	2,927,000	25.79	26.01	25.78	25.79	00:00:00
2012-06-18	2,255,000	25.74	26.37	25.66	26.21	00:00:00
2012-06-19	3,773,700	26.30	26.53	26.01	26.07	00:00:00
2012-06-20	7,602,100	26.13	26.23	25.54	25.67	00:00:00
2012-06-21	5,532,200	25.70	25.75	25.10	25.16	00:00:00
2012-06-22	5,723,300	25.33	25.37	25.12	25.27	00:00:00
2012-06-25	1,828,400	25.01	25.18	24.45	24.50	00:00:00
2012-06-26	2,426,100	24.49	24.73	24.27	24.64	00:00:00
2012-06-27	1,822,700	24.76	25.16	24.42	24.95	00:00:00
2012-06-28	2,465,300	24.70	24.95	24.55	24.91	00:00:00
2012-06-29	2,862,300	25.37	25.64	25.33	25.64	00:00:00
2012-07-02	1,618,400	25.48	25.77	25.33	25.49	00:00:00
2012-07-03	751,400	25.53	25.78	25.51	25.77	00:00:00
2012-07-05	1,940,800	25.73	26.25	25.51	26.10	00:00:00
2012-07-06	2,319,900	26.02	26.12	24.95	25.15	00:00:00
2012-07-09	1,084,100	25.18	25.27	24.78	24.90	00:00:00
2012-07-10	2,304,300	24.89	25.18	24.63	24.82	00:00:00
2012-07-11	1,691,500	24.77	24.91	24.49	24.61	00:00:00
2012-07-12	1,756,700	24.35	24.41	24.00	24.14	00:00:00
2012-07-13	1,157,200	24.14	24.56	24.10	24.51	00:00:00
2012-07-16	1,574,300	24.19	24.35	23.98	24.05	00:00:00
2012-07-17	2,318,900	24.15	24.26	23.55	24.12	00:00:00
2012-07-18	2,884,200	24.06	25.39	24.03	25.27	00:00:00
2012-07-19	2,762,400	25.45	25.89	25.22	25.67	00:00:00
2012-07-20	2,573,800	25.74	25.83	25.26	25.30	00:00:00
2012-07-23	2,540,600	24.77	25.28	24.43	25.11	00:00:00
2012-07-24	2,933,100	25.08	25.19	24.72	25.00	00:00:00
2012-07-25	2,646,500	24.91	25.84	24.85	25.54	00:00:00
2012-07-26	2,507,200	25.95	26.28	25.70	26.01	00:00:00
2012-07-27	3,756,400	26.30	27.15	26.11	27.01	00:00:00
2012-07-30	4,062,900	27.20	27.50	26.99	27.10	00:00:00
2012-07-31	2,476,400	26.97	27.50	26.95	27.23	00:00:00
2012-08-01	4,293,200	27.27	27.51	27.02	27.17	00:00:00
2012-08-02	3,660,400	27.06	27.50	26.94	27.16	00:00:00
2012-08-03	2,370,100	27.51	27.75	27.31	27.55	00:00:00
2012-08-06	1,571,300	27.58	27.80	27.55	27.59	00:00:00
2012-08-07	2,611,800	27.68	28.36	27.68	28.21	00:00:00
2012-08-08	1,721,700	28.18	28.44	28.01	28.32	00:00:00
2012-08-09	1,825,600	28.13	28.48	28.13	28.42	00:00:00
2012-08-10	1,668,000	28.21	28.56	28.21	28.50	00:00:00
2012-08-13	2,221,700	28.35	28.46	28.03	28.33	00:00:00
2012-08-14	2,216,400	28.50	28.69	28.39	28.53	00:00:00
2012-08-15	1,919,100	28.33	28.72	28.33	28.46	00:00:00
2012-08-16	1,709,800	28.46	28.96	28.46	28.80	00:00:00
2012-08-17	1,980,000	28.87	28.87	28.47	28.80	00:00:00
2012-08-20	1,988,200	28.54	28.60	28.06	28.31	00:00:00
2012-08-21	1,954,600	28.28	28.52	28.05	28.25	00:00:00
2012-08-22	2,516,900	28.04	28.25	27.74	27.93	00:00:00
2012-08-23	2,025,700	27.88	28.09	27.67	27.99	00:00:00
2012-08-24	2,794,600	27.98	28.34	27.93	28.16	00:00:00
2012-08-27	3,810,800	26.63	27.67	26.59	27.07	00:00:00
2012-08-28	3,815,400	27.11	27.27	26.84	26.85	00:00:00
2012-08-29	2,776,100	26.96	27.38	26.89	27.12	00:00:00
2012-08-30	1,879,900	26.94	27.13	26.82	26.95	00:00:00
2012-08-31	2,273,000	27.10	27.29	26.72	27.14	00:00:00
2012-09-04	2,396,000	27.05	27.39	26.86	27.32	00:00:00
2012-09-05	3,400,600	27.22	27.31	27.06	27.08	00:00:00
2012-09-06	3,270,500	27.16	28.22	27.16	28.10	00:00:00
2012-09-07	2,179,200	27.96	28.10	27.89	27.97	00:00:00
2012-09-10	1,723,900	27.93	27.96	27.38	27.40	00:00:00
2012-09-11	1,956,000	27.40	27.62	27.29	27.35	00:00:00
2012-09-12	2,544,800	27.39	27.59	26.99	27.15	00:00:00
2012-09-13	2,345,800	27.11	27.47	26.86	27.39	00:00:00
2012-09-14	3,204,100	27.51	28.30	27.48	28.17	00:00:00
2012-09-17	3,464,900	28.05	28.11	27.48	27.65	00:00:00
2012-09-18	1,605,300	27.44	27.67	27.37	27.58	00:00:00
2012-09-19	1,714,400	27.47	27.71	27.34	27.51	00:00:00
2012-09-20	3,203,200	27.38	27.47	26.78	26.93	00:00:00
2012-09-21	3,211,600	27.05	27.25	26.95	27.04	00:00:00
2012-09-24	2,352,400	26.87	27.01	26.41	26.46	00:00:00
2012-09-25	2,151,400	26.69	26.80	26.09	26.16	00:00:00
2012-09-26	2,770,800	26.19	26.26	25.54	26.09	00:00:00
2012-09-27	5,002,200	26.69	27.06	26.39	27.03	00:00:00
2012-09-28	2,204,500	26.90	26.90	26.32	26.62	00:00:00
2012-10-01	4,076,500	26.68	27.34	26.57	27.20	00:00:00
2012-10-02	2,346,100	27.21	27.40	26.95	27.22	00:00:00
2012-10-03	1,959,900	27.32	27.61	27.27	27.33	00:00:00
2012-10-04	1,390,200	27.41	27.54	27.26	27.48	00:00:00
2012-10-05	2,291,200	27.58	28.06	27.50	27.79	00:00:00
2012-10-08	2,261,300	27.75	28.09	27.66	27.81	00:00:00
2012-10-09	3,589,900	27.69	27.82	27.22	27.39	00:00:00
2012-10-10	3,189,500	27.29	27.35	26.66	26.72	00:00:00
2012-10-11	1,329,300	27.02	27.08	26.75	26.87	00:00:00
2012-10-12	1,559,500	26.80	26.95	26.70	26.73	00:00:00
2012-10-15	1,710,700	26.69	27.10	26.69	26.96	00:00:00
2012-10-16	1,855,000	27.00	27.76	26.96	27.68	00:00:00
2012-10-17	1,285,800	27.42	27.81	27.07	27.65	00:00:00
2012-10-18	1,751,500	27.58	27.59	27.25	27.39	00:00:00
2012-10-19	2,582,600	27.37	27.37	26.60	26.64	00:00:00
2012-10-22	1,871,600	26.73	26.95	26.47	26.63	00:00:00
2012-10-23	1,662,500	26.38	26.81	26.13	26.72	00:00:00
2012-10-24	1,653,900	26.89	27.00	26.26	26.28	00:00:00
2012-10-25	2,143,600	26.49	26.75	26.34	26.49	00:00:00
2012-10-26	3,738,100	26.73	28.13	26.50	27.77	00:00:00
2012-10-31	2,206,100	27.80	27.85	27.50	27.53	00:00:00
2012-11-01	2,343,200	27.39	28.52	27.29	28.52	00:00:00
2012-11-02	2,023,000	28.48	28.60	28.05	28.08	00:00:00
2012-11-05	1,826,600	28.06	28.86	27.94	28.72	00:00:00
2012-11-06	3,439,500	28.69	29.58	28.62	29.39	00:00:00
2012-11-07	2,689,200	29.21	29.35	28.49	28.60	00:00:00
2012-11-08	2,132,300	29.09	29.09	28.65	28.68	00:00:00
2012-11-09	2,576,700	28.64	28.84	28.38	28.39	00:00:00
2012-11-12	994,900	28.55	28.66	28.23	28.49	00:00:00
2012-11-13	1,255,800	28.37	28.70	28.21	28.30	00:00:00
2012-11-14	1,808,600	28.45	28.45	27.81	27.88	00:00:00
2012-11-15	1,903,800	27.86	27.93	27.32	27.42	00:00:00
2012-11-16	3,359,500	27.29	27.38	26.75	27.02	00:00:00
2012-11-19	2,341,300	27.05	27.47	27.02	27.45	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>