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
2013-10-08	2,701,600	29.86	29.99	29.25	29.42	00:00:00
2013-10-09	1,575,800	29.49	29.57	29.03	29.22	00:00:00
2013-10-15	1,575,500	30.05	30.08	29.62	29.69	00:00:00
2013-10-16	1,181,400	29.74	29.99	29.70	29.93	00:00:00
2013-10-17	2,962,000	29.31	29.85	28.86	29.65	00:00:00
2013-10-18	1,531,200	29.74	30.00	29.57	29.97	00:00:00
2013-10-31	2,448,200	29.34	29.76	29.29	29.70	00:00:00
2013-11-01	7,449,400	29.87	29.87	29.19	29.37	00:00:00
2013-11-04	2,076,400	29.41	29.47	29.16	29.31	00:00:00
2013-11-07	4,243,800	29.43	29.43	28.44	28.50	00:00:00
2013-11-08	3,105,300	28.49	28.98	28.40	28.87	00:00:00
2013-11-12	2,595,700	29.08	29.21	28.93	29.11	00:00:00
2013-11-13	2,701,600	28.96	29.41	28.94	29.35	00:00:00
2013-11-14	3,765,000	29.30	29.43	29.22	29.37	00:00:00
2013-11-15	2,083,300	29.49	29.59	29.18	29.19	00:00:00
2013-11-18	3,200,600	29.41	29.55	29.12	29.19	00:00:00
2013-11-19	2,262,200	28.98	29.05	28.55	28.66	00:00:00
2013-11-20	2,435,300	28.78	28.80	28.22	28.26	00:00:00
2013-11-21	2,015,900	28.40	28.54	28.30	28.48	00:00:00
2013-11-22	2,381,500	28.49	28.56	28.31	28.39	00:00:00
2013-11-25	3,369,100	28.62	28.62	28.24	28.40	00:00:00
2013-11-26	3,006,000	28.47	28.59	28.33	28.41	00:00:00
2013-11-27	2,413,300	28.40	28.57	28.22	28.54	00:00:00
2013-12-03	3,091,500	28.18	28.59	28.18	28.44	00:00:00
2013-12-04	2,073,400	28.39	28.50	28.11	28.23	00:00:00
2013-12-05	2,506,000	28.14	28.27	27.93	28.04	00:00:00
2013-12-06	3,176,000	28.22	28.51	28.22	28.46	00:00:00
2013-12-10	1,098,700	28.29	28.38	28.08	28.26	00:00:00
2013-12-11	2,155,600	28.30	28.42	27.86	27.92	00:00:00
2013-12-12	2,271,400	27.91	28.03	27.50	27.60	00:00:00
2013-12-13	2,680,700	27.75	27.75	27.40	27.74	00:00:00
2013-12-19	3,900,300	28.38	28.41	27.70	27.93	00:00:00
2013-12-20	6,010,100	27.91	28.36	27.87	28.32	00:00:00
2013-12-23	1,847,500	28.52	28.53	28.19	28.20	00:00:00
2013-12-24	986,400	28.29	28.44	28.29	28.31	00:00:00
2013-12-26	1,208,700	28.38	28.40	28.04	28.15	00:00:00
2013-12-27	1,812,500	28.10	28.21	28.02	28.10	00:00:00
2013-12-30	3,035,000	28.09	28.37	27.77	27.91	00:00:00
2014-01-03	6,138,200	28.50	28.86	28.04	28.73	00:00:00
2014-01-06	4,692,300	28.84	28.99	28.49	28.96	00:00:00
2014-01-13	2,888,300	28.27	28.43	27.92	27.96	00:00:00
2014-01-22	2,989,300	28.78	29.05	28.59	28.87	00:00:00
2014-01-23	3,508,800	28.71	28.88	28.50	28.88	00:00:00
2014-01-24	6,722,700	29.62	30.20	29.01	29.20	00:00:00
2014-01-27	3,848,200	29.40	29.40	28.58	28.59	00:00:00
2014-01-30	3,746,100	30.00	30.25	29.62	30.18	00:00:00
2014-01-31	4,752,100	30.04	30.36	29.81	30.26	00:00:00
2014-02-03	5,208,700	30.04	30.34	29.77	29.86	00:00:00
2014-02-04	3,266,200	30.00	30.13	29.32	29.48	00:00:00
2014-02-05	2,223,600	29.33	29.56	29.10	29.45	00:00:00
2014-02-06	1,970,500	29.56	29.62	29.39	29.44	00:00:00
2014-02-07	2,432,600	29.63	29.74	29.38	29.64	00:00:00
2014-02-11	1,504,600	30.35	30.55	30.25	30.39	00:00:00
2014-02-12	2,905,800	30.43	30.80	30.41	30.64	00:00:00
2014-03-03	2,653,400	32.27	32.36	31.89	32.09	00:00:00
2014-03-04	2,807,700	32.45	32.85	32.38	32.71	00:00:00
2014-03-05	2,770,500	32.62	33.09	32.41	32.70	00:00:00
2014-03-10	1,431,400	32.74	33.00	32.51	32.74	00:00:00
2014-03-17	2,930,900	32.08	32.40	31.88	32.39	00:00:00
2014-04-03	2,574,500	33.29	33.74	33.29	33.52	00:00:00
2014-04-04	2,749,300	33.75	33.78	32.58	32.68	00:00:00
2014-04-07	2,609,300	32.56	32.81	32.30	32.51	00:00:00
2014-04-08	2,082,300	32.67	32.94	32.45	32.90	00:00:00
2014-04-09	2,894,300	32.91	33.14	32.07	32.99	00:00:00
2014-04-21	1,200,900	32.20	32.47	32.03	32.22	00:00:00
2014-04-22	2,279,200	32.15	32.74	32.08	32.68	00:00:00
2014-04-23	1,724,900	32.67	32.92	32.45	32.69	00:00:00
2014-04-24	3,370,500	32.83	33.10	32.60	32.99	00:00:00
2014-04-25	4,383,400	33.25	33.70	31.43	31.55	00:00:00
2014-05-01	1,852,600	32.40	32.78	32.00	32.17	00:00:00
2014-05-02	1,765,200	32.29	32.54	32.19	32.36	00:00:00
2014-05-08	3,136,200	31.82	32.24	31.59	31.87	00:00:00
2014-05-09	2,663,700	31.92	31.92	31.44	31.63	00:00:00
2014-05-20	4,573,200	33.17	33.38	32.91	33.00	00:00:00
2014-05-21	3,053,000	33.17	33.48	32.86	33.22	00:00:00
2014-05-22	3,693,800	33.36	33.98	33.36	33.82	00:00:00
2014-05-23	3,234,300	33.87	34.40	33.79	34.39	00:00:00
2014-05-27	3,095,100	34.17	34.49	34.15	34.19	00:00:00
2014-05-30	2,854,900	34.32	34.49	34.14	34.25	00:00:00
2014-06-02	1,548,100	34.27	34.45	34.12	34.20	00:00:00
2014-06-05	3,688,900	34.53	35.52	34.42	35.35	00:00:00
2014-06-06	2,358,500	35.33	35.53	34.82	34.93	00:00:00
2014-06-16	1,303,100	34.96	35.22	34.71	35.02	00:00:00
2014-06-17	1,545,100	34.97	35.26	34.89	35.09	00:00:00
2014-06-18	1,500,300	35.24	35.26	34.65	34.79	00:00:00
2014-06-24	1,673,900	34.31	34.48	33.89	33.93	00:00:00
2014-06-25	1,726,200	34.02	34.02	33.48	33.97	00:00:00
2014-07-15	2,025,300	33.15	33.72	33.12	33.53	00:00:00
2014-07-16	982,300	33.69	33.92	33.59	33.70	00:00:00
2014-07-17	2,289,100	33.51	33.80	33.37	33.38	00:00:00
2014-07-18	1,918,800	33.58	34.09	33.45	34.09	00:00:00
2014-07-21	1,681,800	33.85	34.28	33.83	34.05	00:00:00
2014-07-29	3,399,500	30.59	30.59	29.74	29.77	00:00:00
2014-07-30	2,997,500	29.29	29.83	29.29	29.72	00:00:00
2014-07-31	2,196,900	29.50	29.52	29.19	29.31	00:00:00
2014-08-11	1,320,900	30.72	30.94	30.53	30.60	00:00:00
2014-08-12	1,554,000	30.58	30.75	30.37	30.61	00:00:00
2014-08-13	3,985,100	30.63	31.00	30.25	30.53	00:00:00
2014-08-18	2,679,100	30.34	30.80	30.34	30.80	00:00:00
2014-08-25	1,008,400	31.12	31.19	30.80	30.84	00:00:00
2014-09-09	1,625,200	30.95	31.37	30.89	31.14	00:00:00
2014-09-10	1,441,100	31.11	31.15	30.76	30.84	00:00:00
2014-10-03	1,536,800	29.82	29.87	29.47	29.68	00:00:00
2014-10-20	3,173,700	26.28	26.76	26.07	26.66	00:00:00
2014-10-21	3,359,500	26.84	27.66	26.81	27.60	00:00:00
2014-10-22	2,420,100	27.75	27.97	27.24	27.27	00:00:00
2014-10-23	3,063,300	27.43	27.68	27.39	27.66	00:00:00
2014-10-24	7,440,400	27.98	29.82	27.50	28.74	00:00:00
2014-10-28	2,194,700	28.63	28.94	28.37	28.93	00:00:00
2014-10-29	1,969,100	28.90	28.99	28.55	28.87	00:00:00
2014-11-06	1,650,200	29.66	29.96	29.49	29.67	00:00:00
2014-11-07	1,638,600	29.74	29.74	29.25	29.60	00:00:00
2014-11-13	1,660,500	29.57	29.77	29.21	29.30	00:00:00
2014-11-14	1,254,100	29.38	29.65	29.05	29.57	00:00:00
2014-11-25	2,000,500	28.98	29.32	28.87	28.97	00:00:00
2014-11-26	3,239,600	28.99	29.72	28.97	29.68	00:00:00
2014-11-28	1,022,500	29.67	29.67	29.32	29.57	00:00:00
2014-12-08	2,870,500	31.31	31.56	30.81	31.11	00:00:00
2014-12-19	10,511,700	30.77	31.24	30.59	31.12	00:00:00
2014-12-22	2,005,500	31.18	31.73	31.14	31.72	00:00:00
2014-12-29	1,734,700	31.63	31.78	31.40	31.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>