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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	2,341,300	27.05	27.47	27.02	27.45	00:00:00
2012-11-20	2,520,000	27.36	27.44	27.17	27.44	00:00:00
2012-11-21	2,168,300	27.43	27.77	27.40	27.66	00:00:00
2012-11-23	926,400	27.86	28.33	27.60	28.18	00:00:00
2012-11-26	1,736,800	28.00	28.49	27.96	28.30	00:00:00
2012-11-27	1,588,100	28.20	28.58	28.17	28.30	00:00:00
2012-11-28	2,564,200	28.11	28.89	28.03	28.85	00:00:00
2012-11-29	3,876,800	28.97	29.57	28.85	29.40	00:00:00
2012-11-30	3,125,200	29.27	29.60	29.15	29.19	00:00:00
2012-12-03	2,957,300	29.11	29.28	28.51	28.63	00:00:00
2012-12-04	2,420,900	28.71	29.04	28.56	28.95	00:00:00
2012-12-05	2,343,100	28.79	29.20	28.71	29.20	00:00:00
2012-12-06	2,705,600	29.20	29.70	29.13	29.63	00:00:00
2012-12-07	2,666,200	29.64	30.00	29.00	29.48	00:00:00
2012-12-10	2,437,600	29.45	29.89	29.36	29.79	00:00:00
2012-12-11	3,205,600	29.82	30.28	29.79	30.22	00:00:00
2012-12-12	2,037,700	30.21	30.43	30.04	30.09	00:00:00
2012-12-13	2,859,600	30.12	30.12	29.26	29.37	00:00:00
2012-12-14	2,766,900	29.12	29.89	29.05	29.56	00:00:00
2012-12-17	1,983,500	29.60	29.90	29.30	29.58	00:00:00
2012-12-18	1,845,400	29.71	30.01	29.60	29.88	00:00:00
2012-12-19	3,010,500	30.06	30.74	30.02	30.06	00:00:00
2012-12-20	4,467,400	29.86	30.05	29.29	29.55	00:00:00
2012-12-21	5,046,500	28.88	29.59	28.88	29.42	00:00:00
2012-12-24	670,100	29.45	29.55	29.02	29.49	00:00:00
2012-12-26	1,238,800	29.56	29.69	29.33	29.51	00:00:00
2012-12-27	1,721,800	29.42	29.53	28.85	29.22	00:00:00
2012-12-28	1,233,600	28.93	29.32	28.90	28.93	00:00:00
2012-12-31	1,550,400	28.90	29.40	28.79	29.40	00:00:00
2013-01-02	2,994,500	30.11	30.69	30.01	30.69	00:00:00
2013-01-03	1,954,800	30.52	30.83	30.26	30.36	00:00:00
2013-01-04	3,090,900	30.41	30.48	29.74	29.80	00:00:00
2013-01-07	1,868,500	29.69	30.06	29.66	29.94	00:00:00
2013-01-08	2,415,600	29.82	29.92	29.58	29.59	00:00:00
2013-01-09	1,951,400	29.68	29.87	29.44	29.86	00:00:00
2013-01-10	3,028,000	30.10	30.10	29.52	29.64	00:00:00
2013-01-11	4,284,300	30.05	30.13	29.51	29.61	00:00:00
2013-01-14	6,054,400	28.69	29.32	28.68	29.15	00:00:00
2013-01-15	3,123,600	29.30	29.41	29.06	29.33	00:00:00
2013-01-16	4,251,700	29.37	30.48	29.33	30.24	00:00:00
2013-01-17	2,546,400	30.34	30.91	30.29	30.67	00:00:00
2013-01-18	2,258,400	30.31	30.62	30.25	30.53	00:00:00
2013-01-23	2,361,600	30.69	30.99	30.60	30.95	00:00:00
2013-01-24	2,600,500	30.67	31.41	30.37	30.99	00:00:00
2013-01-28	3,139,000	31.63	32.41	31.54	32.20	00:00:00
2013-01-31	6,365,300	31.72	32.19	31.35	31.45	00:00:00
2013-02-01	3,845,100	31.74	31.89	31.62	31.67	00:00:00
2013-02-04	3,194,300	31.49	31.73	31.17	31.18	00:00:00
2013-02-05	3,329,100	31.20	31.91	31.17	31.55	00:00:00
2013-02-06	3,637,200	31.29	31.66	31.29	31.61	00:00:00
2013-02-07	3,625,900	31.51	31.63	31.25	31.51	00:00:00
2013-02-19	2,026,700	32.06	32.84	32.06	32.77	00:00:00
2013-02-27	1,569,500	30.96	31.61	30.93	31.42	00:00:00
2013-02-28	2,304,200	31.41	31.64	31.03	31.20	00:00:00
2013-03-04	3,087,400	30.94	31.39	30.78	31.14	00:00:00
2013-03-07	1,994,900	31.98	32.27	31.70	31.89	00:00:00
2013-03-08	1,792,900	32.09	32.16	31.51	31.82	00:00:00
2013-03-11	1,900,800	31.63	32.20	31.63	32.13	00:00:00
2013-03-12	2,464,400	31.99	32.50	31.87	32.41	00:00:00
2013-03-13	2,643,700	32.32	32.95	32.16	32.93	00:00:00
2013-03-19	2,912,800	32.45	32.60	31.88	32.14	00:00:00
2013-03-20	1,737,900	32.38	32.47	32.10	32.30	00:00:00
2013-03-21	1,904,900	31.90	32.23	31.53	31.59	00:00:00
2013-03-22	1,807,700	31.81	32.13	31.69	31.77	00:00:00
2013-03-25	1,738,400	31.97	32.02	31.51	31.79	00:00:00
2013-03-28	2,860,100	32.14	32.75	32.10	32.64	00:00:00
2013-04-01	2,425,000	32.65	32.71	31.85	31.98	00:00:00
2013-04-02	2,547,100	32.09	32.09	31.46	31.60	00:00:00
2013-04-03	2,216,200	31.71	31.73	30.96	31.19	00:00:00
2013-04-04	1,711,300	31.24	31.51	31.04	31.43	00:00:00
2013-04-05	2,055,300	30.94	31.32	30.52	31.25	00:00:00
2013-04-11	1,710,800	32.19	32.78	32.19	32.46	00:00:00
2013-04-12	1,771,000	32.42	32.44	32.05	32.25	00:00:00
2013-04-15	1,837,200	32.10	32.39	31.67	31.74	00:00:00
2013-04-16	1,962,200	31.97	32.73	31.86	32.69	00:00:00
2013-04-19	2,070,200	30.91	31.46	30.63	31.25	00:00:00
2013-05-02	2,232,500	30.63	30.82	30.51	30.59	00:00:00
2013-05-03	2,991,200	31.05	31.50	30.89	31.36	00:00:00
2013-05-06	1,690,400	31.46	31.97	31.45	31.69	00:00:00
2013-05-07	1,770,700	31.65	31.83	31.40	31.63	00:00:00
2013-05-08	2,299,000	31.68	31.82	31.54	31.81	00:00:00
2013-05-13	1,364,400	32.22	32.29	31.89	31.92	00:00:00
2013-05-14	2,205,100	32.02	32.14	31.65	31.75	00:00:00
2013-05-15	4,511,600	31.54	31.98	31.13	31.54	00:00:00
2013-05-16	2,730,400	31.44	31.80	31.22	31.29	00:00:00
2013-05-17	2,437,800	31.53	31.72	31.35	31.61	00:00:00
2013-05-29	7,197,400	29.28	29.57	29.00	29.36	00:00:00
2013-05-30	3,372,600	29.34	29.98	29.02	29.86	00:00:00
2013-06-04	3,085,500	29.64	29.86	29.19	29.21	00:00:00
2013-06-05	3,128,800	29.06	29.24	28.75	29.10	00:00:00
2013-06-10	6,606,300	28.12	28.15	27.57	27.77	00:00:00
2013-06-11	5,194,700	27.62	27.75	27.22	27.43	00:00:00
2013-06-12	5,289,600	27.70	27.81	26.79	26.91	00:00:00
2013-06-13	4,406,700	26.87	27.49	26.70	27.47	00:00:00
2013-06-14	2,920,600	27.47	27.87	27.33	27.67	00:00:00
2013-06-17	4,216,300	27.88	28.40	27.78	28.19	00:00:00
2013-06-21	4,765,700	27.43	28.14	27.43	27.87	00:00:00
2013-06-24	2,938,500	27.56	27.73	27.21	27.22	00:00:00
2013-06-25	2,062,000	27.49	27.75	27.24	27.69	00:00:00
2013-06-26	1,621,200	27.96	28.33	27.74	27.84	00:00:00
2013-07-08	3,482,000	28.03	28.07	27.09	27.11	00:00:00
2013-07-11	1,749,400	28.05	28.62	27.96	28.59	00:00:00
2013-07-12	2,412,900	28.57	28.75	28.18	28.37	00:00:00
2013-07-23	3,040,200	27.80	27.94	27.55	27.60	00:00:00
2013-07-24	3,302,600	27.83	27.83	26.98	27.16	00:00:00
2013-08-01	3,246,100	28.77	29.35	28.66	29.31	00:00:00
2013-08-02	2,689,800	29.11	29.31	28.89	29.31	00:00:00
2013-08-05	2,071,900	29.18	29.23	28.93	29.05	00:00:00
2013-08-12	2,456,400	28.57	28.83	28.54	28.71	00:00:00
2013-08-19	2,295,000	27.89	28.17	27.68	27.70	00:00:00
2013-08-22	814,700	27.44	27.72	27.44	27.64	00:00:00
2013-08-23	1,479,300	27.73	27.89	27.55	27.71	00:00:00
2013-09-10	2,374,500	28.49	28.64	28.37	28.60	00:00:00
2013-09-11	2,916,400	28.47	29.17	28.47	29.12	00:00:00
2013-09-23	5,244,200	30.04	30.55	29.97	30.04	00:00:00
2013-09-24	2,740,500	29.97	30.26	29.89	30.04	00:00:00
2013-09-25	5,642,600	30.05	30.14	29.32	29.47	00:00:00
2013-10-03	2,469,600	29.65	29.86	29.55	29.60	00:00:00
2013-10-04	3,233,400	29.72	30.22	29.54	30.08	00:00:00
2013-10-07	1,129,300	29.86	30.14	29.63	29.88	00:00:00
2013-10-08	2,701,600	29.86	29.99	29.25	29.42	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>