|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 4,033,500 | 59.25 | 59.75 | 53.25 | 53.38 | 00:00:00 | 2000-12-14 | 4,628,900 | 53.94 | 55.88 | 50.81 | 51.00 | 00:00:00 | 2000-12-15 | 7,082,000 | 50.38 | 54.00 | 48.06 | 49.86 | 00:00:00 | 2000-12-18 | 3,075,300 | 51.50 | 53.62 | 50.25 | 51.19 | 00:00:00 | 2000-12-19 | 4,278,300 | 52.38 | 56.25 | 49.88 | 50.88 | 00:00:00 | 2000-12-20 | 5,726,900 | 46.75 | 50.38 | 46.75 | 47.75 | 00:00:00 | 2000-12-21 | 4,310,900 | 48.31 | 52.25 | 47.38 | 47.94 | 00:00:00 | 2000-12-22 | 4,059,700 | 49.59 | 53.12 | 48.62 | 53.00 | 00:00:00 | 2000-12-26 | 3,433,800 | 52.75 | 53.25 | 49.25 | 51.06 | 00:00:00 | 2000-12-27 | 2,845,000 | 50.12 | 55.25 | 50.12 | 52.56 | 00:00:00 | 2000-12-28 | 2,135,200 | 51.94 | 55.00 | 51.75 | 52.69 | 00:00:00 | 2000-12-29 | 3,233,100 | 52.31 | 53.38 | 47.50 | 47.81 | 00:00:00 | 2001-01-02 | 4,853,700 | 47.88 | 50.25 | 45.75 | 46.38 | 00:00:00 | 2001-01-03 | 7,429,700 | 46.12 | 56.00 | 46.00 | 55.94 | 00:00:00 | 2001-01-04 | 4,605,400 | 54.78 | 56.25 | 52.25 | 53.44 | 00:00:00 | 2001-01-05 | 4,239,500 | 52.50 | 52.88 | 49.25 | 50.12 | 00:00:00 | 2001-01-08 | 3,410,100 | 49.94 | 52.12 | 47.00 | 52.06 | 00:00:00 | 2001-01-09 | 4,115,500 | 53.62 | 54.88 | 50.94 | 52.06 | 00:00:00 | 2001-01-10 | 4,030,500 | 51.06 | 55.31 | 50.19 | 54.88 | 00:00:00 | 2001-01-11 | 6,429,100 | 54.12 | 60.50 | 53.81 | 58.56 | 00:00:00 | 2001-01-12 | 4,595,700 | 59.00 | 62.50 | 57.38 | 59.56 | 00:00:00 | 2001-01-16 | 2,970,300 | 58.97 | 59.88 | 57.00 | 57.56 | 00:00:00 | 2001-01-17 | 7,208,900 | 61.19 | 64.50 | 61.06 | 63.00 | 00:00:00 | 2001-01-18 | 5,697,200 | 61.75 | 69.62 | 60.94 | 69.06 | 00:00:00 | 2001-01-19 | 6,916,100 | 68.88 | 70.12 | 66.69 | 68.75 | 00:00:00 | 2001-01-22 | 3,801,000 | 68.41 | 70.06 | 66.50 | 68.88 | 00:00:00 | 2001-01-23 | 4,768,000 | 67.94 | 69.94 | 67.19 | 68.38 | 00:00:00 | 2001-01-24 | 3,668,200 | 67.94 | 68.50 | 66.00 | 66.94 | 00:00:00 | 2001-01-25 | 4,808,700 | 63.50 | 66.12 | 62.00 | 62.19 | 00:00:00 | 2001-01-26 | 3,229,400 | 60.88 | 64.69 | 60.69 | 63.50 | 00:00:00 | 2001-01-29 | 13,109,500 | 59.25 | 60.25 | 55.00 | 60.06 | 00:00:00 | 2001-01-30 | 7,760,600 | 59.50 | 59.88 | 55.38 | 58.12 | 00:00:00 | 2001-01-31 | 9,441,700 | 58.56 | 61.94 | 58.06 | 61.06 | 00:00:00 | 2001-02-01 | 5,929,800 | 59.94 | 63.19 | 59.62 | 62.44 | 00:00:00 | 2001-02-02 | 6,818,600 | 61.38 | 62.62 | 59.38 | 59.55 | 00:00:00 | 2001-02-05 | 3,254,200 | 59.44 | 59.62 | 57.50 | 58.56 | 00:00:00 | 2001-02-06 | 3,082,700 | 58.75 | 60.38 | 57.56 | 57.94 | 00:00:00 | 2001-02-07 | 4,096,600 | 57.72 | 58.38 | 54.25 | 57.06 | 00:00:00 | 2001-02-08 | 3,345,700 | 57.38 | 59.56 | 57.31 | 58.06 | 00:00:00 | 2001-02-09 | 5,217,200 | 57.38 | 59.75 | 56.88 | 59.06 | 00:00:00 | 2001-02-12 | 3,864,600 | 59.06 | 61.25 | 58.25 | 60.12 | 00:00:00 | 2001-02-13 | 5,479,100 | 59.75 | 62.19 | 58.00 | 58.00 | 00:00:00 | 2001-02-14 | 5,430,000 | 58.19 | 61.19 | 57.44 | 61.12 | 00:00:00 | 2001-02-15 | 4,760,100 | 61.88 | 64.69 | 61.88 | 63.00 | 00:00:00 | 2001-02-16 | 3,813,700 | 59.06 | 61.50 | 58.50 | 60.19 | 00:00:00 | 2001-02-20 | 4,426,800 | 60.88 | 61.19 | 55.12 | 56.06 | 00:00:00 | 2001-02-21 | 5,518,400 | 54.81 | 58.12 | 54.38 | 55.00 | 00:00:00 | 2001-02-22 | 4,894,200 | 55.50 | 56.12 | 52.12 | 54.12 | 00:00:00 | 2001-02-23 | 4,920,100 | 54.06 | 54.94 | 50.38 | 54.75 | 00:00:00 | 2001-02-26 | 7,209,100 | 54.94 | 55.06 | 50.00 | 51.94 | 00:00:00 | 2001-02-27 | 7,062,000 | 51.62 | 52.00 | 47.62 | 48.19 | 00:00:00 | 2001-02-28 | 11,266,200 | 48.19 | 48.31 | 43.00 | 46.12 | 00:00:00 | 2001-03-01 | 6,633,200 | 45.56 | 49.62 | 44.88 | 49.50 | 00:00:00 | 2001-03-02 | 6,932,100 | 49.25 | 54.19 | 48.12 | 49.81 | 00:00:00 | 2001-03-05 | 4,730,400 | 49.94 | 53.94 | 49.75 | 53.69 | 00:00:00 | 2001-03-06 | 6,289,900 | 54.94 | 58.56 | 54.94 | 55.94 | 00:00:00 | 2001-03-07 | 5,513,200 | 56.38 | 57.25 | 54.00 | 56.75 | 00:00:00 | 2001-03-08 | 4,499,600 | 56.94 | 57.56 | 54.69 | 56.88 | 00:00:00 | 2001-03-09 | 5,067,600 | 55.06 | 55.62 | 51.62 | 52.38 | 00:00:00 | 2001-03-12 | 4,602,800 | 51.44 | 53.88 | 49.75 | 49.94 | 00:00:00 | 2001-03-13 | 11,978,000 | 48.56 | 49.62 | 47.38 | 49.38 | 00:00:00 | 2001-03-14 | 7,035,900 | 48.00 | 49.38 | 45.75 | 48.06 | 00:00:00 | 2001-03-15 | 5,007,000 | 49.06 | 49.88 | 46.44 | 46.56 | 00:00:00 | 2001-03-16 | 6,004,100 | 46.50 | 46.88 | 44.00 | 44.75 | 00:00:00 | 2001-03-19 | 3,785,000 | 44.88 | 48.25 | 44.50 | 48.12 | 00:00:00 | 2001-03-20 | 5,893,500 | 48.19 | 48.50 | 43.25 | 43.44 | 00:00:00 | 2001-03-21 | 5,079,900 | 43.62 | 46.94 | 43.25 | 44.94 | 00:00:00 | 2001-03-22 | 8,456,200 | 44.69 | 49.62 | 44.44 | 49.61 | 00:00:00 | 2001-03-23 | 7,827,100 | 49.56 | 51.25 | 47.44 | 49.94 | 00:00:00 | 2001-03-26 | 6,078,900 | 50.14 | 50.25 | 46.60 | 47.70 | 00:00:00 | 2001-03-27 | 6,467,600 | 46.99 | 48.58 | 45.10 | 46.55 | 00:00:00 | 2001-03-28 | 6,627,200 | 46.17 | 47.55 | 43.60 | 44.09 | 00:00:00 | 2001-03-29 | 5,711,500 | 43.86 | 46.48 | 42.50 | 42.76 | 00:00:00 | 2001-03-30 | 5,895,500 | 43.00 | 43.11 | 40.79 | 41.59 | 00:00:00 | 2001-04-02 | 6,219,600 | 42.06 | 42.52 | 37.75 | 38.56 | 00:00:00 | 2001-04-03 | 7,167,900 | 38.49 | 39.71 | 36.49 | 36.59 | 00:00:00 | 2001-04-04 | 6,730,900 | 36.32 | 37.89 | 33.55 | 34.92 | 00:00:00 | 2001-04-05 | 6,921,300 | 35.50 | 39.60 | 35.00 | 39.18 | 00:00:00 | 2001-04-06 | 7,881,600 | 38.62 | 38.63 | 35.21 | 35.45 | 00:00:00 | 2001-04-09 | 6,119,500 | 36.02 | 37.10 | 33.71 | 35.16 | 00:00:00 | 2001-04-10 | 6,967,800 | 35.37 | 39.47 | 34.55 | 38.19 | 00:00:00 | 2001-04-11 | 13,146,000 | 41.55 | 44.85 | 35.82 | 41.31 | 00:00:00 | 2001-04-12 | 11,090,500 | 39.99 | 44.72 | 38.12 | 43.61 | 00:00:00 | 2001-04-16 | 8,642,200 | 42.30 | 42.70 | 40.25 | 41.58 | 00:00:00 | 2001-04-17 | 9,965,800 | 40.03 | 45.00 | 40.02 | 44.75 | 00:00:00 | 2001-04-18 | 11,429,600 | 44.00 | 50.00 | 43.92 | 47.80 | 00:00:00 | 2001-04-19 | 6,460,400 | 47.42 | 51.76 | 46.70 | 51.67 | 00:00:00 | 2001-04-20 | 6,513,800 | 50.83 | 51.06 | 49.07 | 50.60 | 00:00:00 | 2001-04-23 | 4,001,600 | 49.07 | 49.25 | 46.75 | 47.18 | 00:00:00 | 2001-04-24 | 4,361,900 | 47.29 | 49.90 | 45.50 | 46.01 | 00:00:00 | 2001-04-25 | 3,950,700 | 46.90 | 48.80 | 45.27 | 48.36 | 00:00:00 | 2001-04-26 | 4,498,900 | 48.30 | 48.79 | 44.96 | 45.19 | 00:00:00 | 2001-04-27 | 5,881,500 | 46.70 | 48.99 | 46.56 | 48.84 | 00:00:00 | 2001-04-30 | 4,183,300 | 49.25 | 52.50 | 49.20 | 50.85 | 00:00:00 | 2001-05-01 | 5,083,000 | 50.46 | 53.03 | 48.85 | 52.97 | 00:00:00 | 2001-05-02 | 5,413,600 | 52.99 | 54.50 | 52.14 | 53.60 | 00:00:00 | 2001-05-03 | 5,008,000 | 52.74 | 53.25 | 51.20 | 51.93 | 00:00:00 | 2001-05-04 | 5,384,100 | 50.56 | 54.24 | 50.18 | 54.02 | 00:00:00 | 2001-05-07 | 4,884,000 | 54.00 | 54.99 | 51.00 | 51.63 | 00:00:00 | 2001-05-08 | 5,135,100 | 52.55 | 52.90 | 50.52 | 52.00 | 00:00:00 | 2001-05-09 | 7,906,600 | 49.34 | 50.23 | 48.48 | 49.49 | 00:00:00 | 2001-05-10 | 3,730,700 | 50.66 | 51.90 | 48.62 | 48.66 | 00:00:00 | 2001-05-11 | 2,517,900 | 48.45 | 50.21 | 48.02 | 48.98 | 00:00:00 | 2001-05-14 | 2,775,000 | 48.43 | 48.50 | 46.47 | 47.54 | 00:00:00 | 2001-05-15 | 5,304,900 | 47.70 | 50.98 | 47.29 | 48.96 | 00:00:00 | 2001-05-16 | 5,317,500 | 48.20 | 52.61 | 47.85 | 51.59 | 00:00:00 | 2001-05-17 | 4,446,000 | 51.70 | 53.75 | 51.39 | 52.89 | 00:00:00 | 2001-05-18 | 2,567,600 | 52.82 | 54.00 | 51.75 | 53.09 | 00:00:00 | 2001-05-21 | 4,685,100 | 52.81 | 58.15 | 52.70 | 58.14 | 00:00:00 | 2001-05-22 | 4,396,900 | 58.10 | 58.36 | 55.92 | 56.78 | 00:00:00 | 2001-05-23 | 3,912,000 | 56.52 | 56.53 | 54.31 | 54.80 | 00:00:00 | 2001-05-24 | 4,076,600 | 54.45 | 55.25 | 52.80 | 55.24 | 00:00:00 | 2001-05-25 | 2,894,800 | 55.28 | 56.01 | 54.23 | 54.41 | 00:00:00 | 2001-05-29 | 2,612,100 | 54.09 | 54.19 | 51.91 | 52.25 | 00:00:00 | 2001-05-30 | 3,729,600 | 51.15 | 51.53 | 49.50 | 50.50 | 00:00:00 | 2001-05-31 | 4,390,200 | 50.21 | 52.47 | 50.05 | 51.02 | 00:00:00 | 2001-06-01 | 3,286,100 | 51.44 | 52.85 | 50.00 | 52.44 | 00:00:00 | 2001-06-04 | 2,976,400 | 53.09 | 53.18 | 51.01 | 52.09 | 00:00:00 | 2001-06-05 | 4,848,800 | 52.64 | 56.17 | 52.60 | 55.93 | 00:00:00 | 2001-06-06 | 3,038,700 | 55.66 | 56.17 | 53.37 | 54.92 | 00:00:00 | 2001-06-07 | 4,461,600 | 54.95 | 58.40 | 54.63 | 58.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|