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
2016-01-04	3,159,200	37.30	37.42	36.29	36.67	00:00:00
2016-01-05	3,423,700	36.78	37.32	36.19	36.23	00:00:00
2016-01-06	4,390,300	35.74	35.99	35.05	35.18	00:00:00
2016-01-07	5,312,600	34.49	34.57	33.81	34.26	00:00:00
2016-01-08	8,201,800	34.53	34.68	32.21	32.33	00:00:00
2016-01-11	5,380,900	32.45	33.44	32.45	33.06	00:00:00
2016-01-12	3,032,400	33.36	33.64	32.99	33.15	00:00:00
2016-01-13	2,767,800	33.27	33.64	32.09	32.11	00:00:00
2016-01-21	4,433,100	31.55	31.79	30.92	31.03	00:00:00
2016-01-22	6,025,400	32.08	33.36	31.84	32.19	00:00:00
2016-01-26	3,311,600	31.50	32.62	31.50	32.37	00:00:00
2016-01-27	3,745,500	32.12	32.42	31.69	32.05	00:00:00
2016-02-09	1,917,700	30.51	31.56	30.31	31.12	00:00:00
2016-02-16	3,167,200	32.23	33.47	32.23	33.42	00:00:00
2016-02-17	3,035,300	33.37	33.98	33.21	33.66	00:00:00
2016-02-18	2,127,800	33.66	33.80	32.99	33.00	00:00:00
2016-02-19	1,652,700	32.95	33.19	32.68	32.99	00:00:00
2016-02-26	1,244,200	34.10	34.16	33.81	33.90	00:00:00
2016-03-01	2,024,700	34.09	34.35	33.50	34.22	00:00:00
2016-03-02	1,943,900	34.18	34.87	34.00	34.82	00:00:00
2016-03-03	2,118,400	34.77	34.88	34.02	34.15	00:00:00
2016-03-04	1,770,400	34.40	34.78	34.02	34.47	00:00:00
2016-03-07	2,462,700	34.31	34.60	33.68	34.06	00:00:00
2016-03-10	1,204,600	33.96	34.18	33.30	33.77	00:00:00
2016-03-11	1,470,400	34.25	34.69	33.76	34.64	00:00:00
2016-03-15	1,669,800	34.19	34.47	33.82	34.45	00:00:00
2016-03-16	1,755,300	34.36	35.03	34.19	35.00	00:00:00
2016-03-17	1,480,500	34.90	35.44	34.89	35.26	00:00:00
2016-03-18	4,646,300	35.38	35.45	34.98	35.28	00:00:00
2016-03-21	1,199,900	35.13	35.58	35.00	35.32	00:00:00
2016-03-28	1,015,300	35.64	35.81	35.38	35.55	00:00:00
2016-04-04	1,413,800	36.68	36.77	36.31	36.63	00:00:00
2016-04-11	1,482,400	36.71	37.04	36.51	36.52	00:00:00
2016-04-12	1,718,900	36.63	36.76	36.15	36.35	00:00:00
2016-04-13	2,056,000	36.66	37.47	36.47	37.32	00:00:00
2016-04-21	3,267,200	36.25	36.64	36.11	36.52	00:00:00
2016-04-22	3,842,500	37.50	37.57	36.63	37.31	00:00:00
2016-04-26	2,986,800	37.76	38.27	37.19	37.45	00:00:00
2016-04-27	2,297,500	37.35	37.96	37.09	37.66	00:00:00
2016-04-28	2,635,500	37.36	38.00	36.79	36.89	00:00:00
2016-04-29	2,597,000	36.61	36.62	35.51	35.72	00:00:00
2016-05-02	2,274,400	35.85	36.46	35.48	36.41	00:00:00
2016-05-09	1,469,600	35.83	36.17	35.72	35.86	00:00:00
2016-05-17	2,072,200	35.46	36.07	35.24	35.45	00:00:00
2016-05-18	1,457,000	35.35	36.12	35.28	35.87	00:00:00
2016-05-23	1,691,900	36.23	36.92	35.99	36.60	00:00:00
2016-05-26	1,172,000	37.53	37.62	37.34	37.48	00:00:00
2016-05-27	1,239,300	37.47	37.72	37.40	37.69	00:00:00
2016-06-03	1,839,500	38.33	38.35	37.61	37.89	00:00:00
2016-06-06	1,503,000	37.92	38.18	37.67	37.68	00:00:00
2016-06-09	1,320,100	37.53	37.91	37.53	37.86	00:00:00
2016-06-17	2,585,900	36.80	37.36	36.06	36.43	00:00:00
2016-06-20	1,648,700	36.98	37.45	36.91	37.01	00:00:00
2016-06-27	3,966,200	34.66	34.76	33.39	33.84	00:00:00
2016-07-05	2,009,200	35.30	35.46	34.96	35.32	00:00:00
2016-07-19	1,524,900	37.64	38.04	37.59	37.81	00:00:00
2016-07-20	1,819,100	37.50	38.35	37.50	38.24	00:00:00
2016-07-21	2,279,100	38.25	38.29	37.51	37.71	00:00:00
2016-07-22	3,666,800	38.46	38.89	37.96	38.35	00:00:00
2016-08-04	2,075,600	40.49	41.02	40.01	40.83	00:00:00
2016-08-05	1,698,500	41.13	41.13	40.67	40.73	00:00:00
2016-08-15	1,831,300	40.78	41.19	40.78	40.99	00:00:00
2016-08-22	1,428,400	41.02	41.35	40.84	40.94	00:00:00
2016-08-23	1,327,500	41.20	41.30	40.96	40.97	00:00:00
2016-08-24	1,419,700	40.88	41.05	40.71	40.87	00:00:00
2016-09-01	1,753,100	40.72	41.21	40.46	41.20	00:00:00
2016-09-02	1,486,500	41.25	41.46	41.04	41.12	00:00:00
2016-09-12	2,262,500	37.99	38.78	37.94	38.71	00:00:00
2016-09-28	1,219,200	39.37	39.53	39.12	39.29	00:00:00
2016-09-29	2,817,300	39.22	39.75	38.73	39.49	00:00:00
2016-10-06	2,685,300	39.57	40.11	39.51	40.07	00:00:00
2016-10-07	1,965,700	40.12	40.24	39.70	40.20	00:00:00
2016-10-18	2,941,500	38.57	39.24	38.39	38.90	00:00:00
2016-10-19	2,300,100	38.68	39.19	38.55	39.11	00:00:00
2016-10-25	1,590,900	40.38	40.52	39.94	40.03	00:00:00
2016-10-26	1,561,300	39.84	40.00	39.71	39.90	00:00:00
2016-11-03	1,598,200	39.22	39.78	39.04	39.18	00:00:00
2016-11-04	1,474,700	38.83	39.31	38.76	38.95	00:00:00
2016-11-08	2,232,900	39.79	40.05	39.56	39.70	00:00:00
2016-11-09	2,011,900	38.74	39.71	38.50	39.51	00:00:00
2016-11-14	2,158,600	39.00	39.14	38.57	38.89	00:00:00
2016-11-15	2,346,600	38.90	39.47	38.83	39.41	00:00:00
2016-11-18	2,193,000	39.60	40.49	39.60	40.09	00:00:00
2016-11-23	2,156,000	40.12	40.30	39.85	39.96	00:00:00
2016-12-09	1,475,900	39.54	39.83	39.08	39.15	00:00:00
2016-12-21	1,368,400	39.17	39.49	39.12	39.18	00:00:00
2016-12-22	1,003,500	39.36	39.40	38.90	39.16	00:00:00
2017-01-09	3,124,200	39.74	40.71	39.58	40.65	00:00:00
2017-01-10	2,443,400	40.68	41.03	40.46	40.89	00:00:00
2017-01-11	1,297,300	40.84	40.86	40.52	40.70	00:00:00
2017-01-17	1,578,900	41.28	41.34	40.64	40.73	00:00:00
2017-01-18	2,229,600	40.76	41.38	40.71	41.22	00:00:00
2017-01-30	3,314,300	44.56	45.04	43.08	45.01	00:00:00
2017-01-31	2,424,700	44.86	44.86	44.23	44.48	00:00:00
2017-02-01	2,239,900	44.72	44.98	44.29	44.76	00:00:00
2017-02-02	1,742,600	44.44	44.65	44.04	44.54	00:00:00
2017-02-03	1,556,400	44.72	44.74	44.45	44.67	00:00:00
2017-02-06	2,598,800	44.60	44.89	44.39	44.84	00:00:00
2017-02-07	2,572,800	44.89	45.54	44.80	45.47	00:00:00
2017-02-08	2,667,900	45.55	45.58	45.10	45.14	00:00:00
2017-02-13	1,504,400	45.22	45.43	44.93	45.03	00:00:00
2017-02-21	1,317,500	45.05	45.44	45.04	45.37	00:00:00
2017-02-22	1,360,100	45.18	45.46	45.09	45.35	00:00:00
2017-02-23	1,308,800	45.31	45.38	44.71	44.86	00:00:00
2017-03-03	1,864,900	44.28	44.39	44.04	44.32	00:00:00
2017-03-07	1,763,700	44.46	45.16	44.36	44.73	00:00:00
2017-03-08	1,303,200	44.73	45.04	44.62	44.84	00:00:00
2017-03-14	1,326,700	45.63	45.72	45.38	45.57	00:00:00
2017-03-15	2,179,800	45.74	46.10	45.61	46.00	00:00:00
2017-03-21	1,518,400	45.89	46.04	44.91	45.00	00:00:00
2017-03-22	1,000,800	45.10	45.63	44.67	45.58	00:00:00
2017-04-05	1,637,900	44.73	45.01	44.34	44.37	00:00:00
2017-04-06	1,214,800	44.37	44.56	44.17	44.49	00:00:00
2017-04-13	1,336,700	43.69	44.18	43.44	43.77	00:00:00
2017-04-17	1,411,500	43.91	44.21	43.83	44.11	00:00:00
2017-04-21	7,955,700	43.86	45.01	43.35	44.92	00:00:00
2017-04-24	3,373,900	45.39	45.54	44.64	44.75	00:00:00
2017-04-25	4,007,200	45.04	45.34	44.51	45.12	00:00:00
2017-04-26	2,086,400	45.12	45.35	44.71	44.72	00:00:00
2017-04-27	1,793,900	44.99	45.53	44.98	45.08	00:00:00
2017-04-28	3,408,200	45.12	45.12	43.78	44.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>