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
2014-12-29	1,734,700	31.63	31.78	31.40	31.46	00:00:00
2015-01-08	2,799,700	31.81	32.60	31.76	32.48	00:00:00
2015-01-09	2,682,600	32.54	33.14	32.38	32.99	00:00:00
2015-01-23	7,061,600	33.84	34.19	33.13	33.76	00:00:00
2015-01-26	2,867,000	33.22	34.06	33.04	33.92	00:00:00
2015-01-27	2,039,500	33.40	33.93	33.32	33.76	00:00:00
2015-01-28	1,711,200	33.92	34.27	33.43	33.73	00:00:00
2015-01-30	3,415,600	33.65	33.96	33.08	33.09	00:00:00
2015-02-02	2,417,900	33.17	33.26	32.53	33.13	00:00:00
2015-02-06	1,332,300	34.14	34.45	33.95	33.98	00:00:00
2015-02-09	1,259,000	33.79	34.05	33.58	33.73	00:00:00
2015-02-12	2,867,500	34.70	35.20	34.38	34.57	00:00:00
2015-02-13	1,873,100	34.77	34.94	34.38	34.92	00:00:00
2015-02-17	1,703,800	34.46	34.88	34.34	34.70	00:00:00
2015-02-18	1,573,300	34.33	34.76	34.26	34.62	00:00:00
2015-02-19	1,093,300	34.49	34.65	34.34	34.52	00:00:00
2015-02-23	873,200	34.56	34.68	34.30	34.47	00:00:00
2015-02-26	1,826,400	34.56	34.70	34.39	34.50	00:00:00
2015-02-27	2,303,600	34.47	34.63	34.30	34.40	00:00:00
2015-03-05	2,602,300	35.44	35.97	35.27	35.61	00:00:00
2015-03-06	4,201,800	35.56	36.09	35.34	35.67	00:00:00
2015-03-09	3,142,100	35.97	36.36	35.69	35.74	00:00:00
2015-03-12	1,788,500	34.73	35.25	34.71	35.16	00:00:00
2015-03-13	1,954,300	35.19	35.28	34.92	35.25	00:00:00
2015-03-26	2,664,400	33.41	33.99	33.15	33.90	00:00:00
2015-03-27	2,264,800	34.12	34.85	33.93	34.64	00:00:00
2015-03-30	2,801,600	34.80	35.03	34.40	34.98	00:00:00
2015-04-02	1,897,300	35.19	35.24	34.68	34.82	00:00:00
2015-04-06	1,544,700	34.80	35.15	34.47	34.97	00:00:00
2015-04-09	2,221,600	35.12	35.35	34.90	35.23	00:00:00
2015-04-10	1,576,500	35.26	35.41	35.12	35.17	00:00:00
2015-04-13	1,507,200	35.20	35.53	35.07	35.08	00:00:00
2015-04-21	1,531,300	35.50	35.50	35.08	35.19	00:00:00
2015-04-22	1,653,100	35.33	35.38	34.80	35.00	00:00:00
2015-04-28	2,853,400	33.12	33.31	32.67	33.14	00:00:00
2015-04-29	2,470,600	32.87	33.32	32.53	32.86	00:00:00
2015-05-04	1,135,700	33.26	33.31	33.02	33.09	00:00:00
2015-05-05	1,671,000	32.89	33.01	32.24	32.28	00:00:00
2015-05-06	1,710,300	32.39	32.55	31.97	32.26	00:00:00
2015-05-07	1,555,700	32.36	32.64	32.20	32.28	00:00:00
2015-05-08	1,270,000	32.39	32.84	32.38	32.54	00:00:00
2015-06-02	3,145,400	34.49	34.63	33.96	34.00	00:00:00
2015-06-03	2,573,600	34.31	34.56	34.16	34.20	00:00:00
2015-06-04	2,489,600	33.95	34.20	33.88	34.02	00:00:00
2015-06-05	2,019,900	34.04	34.19	33.74	34.09	00:00:00
2015-06-08	2,287,400	34.20	34.24	33.72	33.83	00:00:00
2015-06-16	1,874,100	34.12	34.27	33.90	34.08	00:00:00
2015-06-17	1,645,500	34.23	34.28	34.02	34.23	00:00:00
2015-06-18	2,371,300	34.10	34.55	33.91	34.42	00:00:00
2015-06-23	1,293,500	35.74	35.79	35.39	35.47	00:00:00
2015-06-29	2,650,000	34.50	34.74	34.22	34.38	00:00:00
2015-07-01	2,162,000	34.80	34.90	34.40	34.50	00:00:00
2015-07-02	1,312,700	34.51	34.68	34.35	34.56	00:00:00
2015-07-07	3,162,200	33.80	34.00	33.12	33.72	00:00:00
2015-07-08	4,004,000	32.97	33.35	32.30	32.85	00:00:00
2015-07-09	2,373,800	33.28	33.42	32.01	32.03	00:00:00
2015-07-10	2,751,900	32.22	32.27	31.78	32.27	00:00:00
2015-07-13	3,515,100	32.28	32.52	31.95	32.13	00:00:00
2015-07-16	2,781,900	32.17	32.28	31.76	31.91	00:00:00
2015-07-17	2,987,400	31.95	32.00	31.36	31.54	00:00:00
2015-07-20	3,863,000	31.54	31.54	31.11	31.13	00:00:00
2015-07-21	2,931,900	31.11	31.53	31.02	31.27	00:00:00
2015-07-22	4,210,000	30.34	30.47	30.05	30.23	00:00:00
2015-07-28	3,814,400	34.02	34.92	33.79	34.46	00:00:00
2015-07-31	2,594,700	34.33	34.40	33.96	34.04	00:00:00
2015-08-04	2,076,400	33.57	33.76	33.23	33.56	00:00:00
2015-08-05	2,465,400	33.54	34.52	33.43	34.30	00:00:00
2015-08-06	2,060,600	34.43	34.43	33.54	33.87	00:00:00
2015-08-07	1,521,900	33.80	34.23	33.76	34.20	00:00:00
2015-08-18	1,906,300	33.20	33.45	33.06	33.13	00:00:00
2015-08-19	1,769,300	32.90	33.32	32.85	32.91	00:00:00
2015-08-24	4,523,400	29.59	32.08	29.47	30.74	00:00:00
2015-08-25	2,671,400	31.54	32.06	30.71	30.71	00:00:00
2015-08-26	3,904,500	31.30	32.47	30.99	32.43	00:00:00
2015-08-31	2,777,000	34.00	34.08	33.60	33.67	00:00:00
2015-09-01	2,825,900	32.94	33.29	32.18	32.23	00:00:00
2015-09-02	2,766,900	32.59	32.99	32.32	32.95	00:00:00
2015-09-08	2,701,600	33.38	34.01	33.23	33.97	00:00:00
2015-09-09	2,191,200	34.20	34.38	33.60	33.69	00:00:00
2015-09-10	2,576,400	33.67	34.19	33.47	33.80	00:00:00
2015-09-11	2,886,100	33.62	34.10	33.58	34.02	00:00:00
2015-09-29	1,666,900	32.06	32.21	31.68	32.13	00:00:00
2015-09-30	2,162,300	32.47	33.43	32.47	33.40	00:00:00
2015-10-01	2,340,500	33.30	33.40	32.23	32.67	00:00:00
2015-10-02	2,043,800	32.40	33.29	32.20	33.29	00:00:00
2015-10-05	1,444,800	33.45	34.17	33.31	34.08	00:00:00
2015-10-06	1,830,200	34.08	34.46	33.93	34.27	00:00:00
2015-10-07	2,079,000	34.47	34.96	34.18	34.81	00:00:00
2015-10-15	10,781,300	37.94	39.80	37.87	38.92	00:00:00
2015-10-16	5,923,600	39.00	40.05	38.63	39.74	00:00:00
2015-10-19	4,237,400	39.50	39.88	39.00	39.63	00:00:00
2015-10-29	4,621,900	41.26	41.44	40.21	40.79	00:00:00
2015-10-30	3,626,900	40.53	41.39	40.43	40.98	00:00:00
2015-11-02	3,111,200	40.76	41.36	40.45	41.32	00:00:00
2015-11-03	2,122,700	41.20	41.43	40.74	41.22	00:00:00
2015-11-04	1,944,800	41.46	41.46	40.98	41.07	00:00:00
2015-11-05	1,766,300	40.90	41.36	40.53	40.71	00:00:00
2015-11-06	2,780,500	40.26	40.97	40.26	40.56	00:00:00
2015-11-16	1,744,700	38.48	39.24	38.48	39.15	00:00:00
2015-11-17	1,435,700	38.56	39.24	38.56	38.69	00:00:00
2015-11-18	1,966,300	39.00	39.58	38.80	39.41	00:00:00
2015-11-19	1,488,600	39.23	39.83	39.04	39.65	00:00:00
2015-11-20	2,619,900	39.92	40.35	39.38	39.99	00:00:00
2015-11-23	4,420,000	39.61	39.77	38.44	38.46	00:00:00
2015-11-24	3,129,300	38.33	39.02	38.24	38.72	00:00:00
2015-11-25	1,633,600	38.64	39.07	38.48	38.83	00:00:00
2015-12-07	2,173,200	37.91	38.13	37.29	37.66	00:00:00
2015-12-08	2,371,400	37.42	37.46	36.40	36.60	00:00:00
2015-12-09	2,624,400	37.41	37.59	36.86	37.11	00:00:00
2015-12-10	3,462,300	37.05	38.03	36.67	37.87	00:00:00
2015-12-11	3,346,000	37.55	38.40	37.53	37.79	00:00:00
2015-12-14	3,668,300	37.91	38.48	37.63	38.06	00:00:00
2015-12-18	11,217,600	37.56	37.84	37.08	37.24	00:00:00
2015-12-21	1,523,900	37.67	37.76	37.20	37.66	00:00:00
2015-12-22	1,565,300	37.76	37.98	37.05	37.31	00:00:00
2015-12-23	1,367,400	37.46	37.81	37.02	37.59	00:00:00
2015-12-28	811,300	37.81	38.00	37.33	37.84	00:00:00
2015-12-29	1,493,700	37.90	38.93	37.82	38.79	00:00:00
2015-12-30	1,537,800	38.77	38.85	37.91	38.41	00:00:00
2015-12-31	1,512,300	38.24	38.48	38.00	38.00	00:00:00
2016-01-04	3,159,200	37.30	37.42	36.29	36.67	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>