|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-04-28 | 3,408,200 | 45.12 | 45.12 | 43.78 | 44.15 | 00:00:00 | | 2017-05-01 | 1,545,100 | 44.36 | 44.76 | 43.99 | 44.71 | 00:00:00 | | 2017-05-02 | 2,630,900 | 44.63 | 45.16 | 44.42 | 45.08 | 00:00:00 | | 2017-05-08 | 2,171,100 | 45.51 | 45.89 | 45.51 | 45.69 | 00:00:00 | | 2017-05-11 | 1,396,500 | 45.95 | 46.07 | 45.60 | 45.72 | 00:00:00 | | 2017-05-12 | 1,856,200 | 45.71 | 46.21 | 45.57 | 46.03 | 00:00:00 | | 2017-05-15 | 1,720,862 | 46.05 | 46.83 | 45.91 | 46.82 | 00:00:00 | | 2017-05-16 | 1,588,638 | 46.79 | 47.00 | 46.59 | 46.94 | 00:00:00 | | 2017-05-17 | 1,846,865 | 46.53 | 46.79 | 45.49 | 45.51 | 00:00:00 | | 2017-05-18 | 1,900,261 | 45.47 | 46.61 | 45.34 | 46.45 | 00:00:00 | | 2017-05-19 | 2,432,684 | 46.54 | 47.15 | 46.54 | 46.85 | 00:00:00 | | 2017-05-22 | 1,948,176 | 46.86 | 47.04 | 46.68 | 46.69 | 00:00:00 | | 2017-05-23 | 1,378,549 | 46.70 | 46.94 | 46.41 | 46.84 | 00:00:00 | | 2017-05-24 | 1,717,832 | 46.88 | 47.22 | 46.51 | 47.18 | 00:00:00 | | 2017-05-25 | 1,884,051 | 47.29 | 48.00 | 47.21 | 47.74 | 00:00:00 | | 2017-05-26 | 1,965,866 | 47.65 | 47.87 | 47.29 | 47.70 | 00:00:00 | | 2017-05-30 | 1,633,529 | 47.42 | 47.89 | 47.31 | 47.70 | 00:00:00 | | 2017-05-31 | 3,232,681 | 47.92 | 48.18 | 47.64 | 47.80 | 00:00:00 | | 2017-06-01 | 2,255,954 | 47.93 | 48.12 | 47.60 | 48.12 | 00:00:00 | | 2017-06-02 | 2,263,220 | 48.24 | 48.47 | 48.02 | 48.42 | 00:00:00 | | 2017-06-05 | 1,494,043 | 48.32 | 48.74 | 48.25 | 48.51 | 00:00:00 | | 2017-06-06 | 2,178,735 | 48.29 | 49.08 | 48.11 | 48.55 | 00:00:00 | | 2017-06-07 | 1,507,198 | 48.78 | 49.23 | 48.70 | 49.02 | 00:00:00 | | 2017-06-08 | 2,873,659 | 49.10 | 49.52 | 48.91 | 49.41 | 00:00:00 | | 2017-06-09 | 2,940,800 | 49.50 | 49.70 | 46.42 | 47.08 | 00:00:00 | | 2017-06-12 | 3,624,628 | 46.53 | 46.94 | 45.64 | 46.72 | 00:00:00 | | 2017-06-13 | 2,341,927 | 47.14 | 47.38 | 46.53 | 47.14 | 00:00:00 | | 2017-06-14 | 1,846,852 | 47.28 | 47.73 | 46.57 | 47.02 | 00:00:00 | | 2017-06-15 | 1,588,590 | 46.47 | 47.22 | 46.28 | 46.86 | 00:00:00 | | 2017-06-16 | 3,377,718 | 46.75 | 46.90 | 46.09 | 46.25 | 00:00:00 | | 2017-06-19 | 2,643,859 | 46.76 | 46.86 | 46.37 | 46.49 | 00:00:00 | | 2017-06-20 | 3,272,863 | 46.38 | 46.50 | 45.32 | 45.64 | 00:00:00 | | 2017-06-21 | 1,710,599 | 45.80 | 46.04 | 45.52 | 46.01 | 00:00:00 | | 2017-06-22 | 1,740,130 | 46.04 | 46.15 | 45.48 | 45.75 | 00:00:00 | | 2017-06-23 | 2,099,621 | 45.77 | 45.97 | 45.61 | 45.92 | 00:00:00 | | 2017-06-26 | 1,438,866 | 46.07 | 46.26 | 44.31 | 45.78 | 00:00:00 | | 2017-06-27 | 1,632,095 | 45.64 | 45.64 | 44.68 | 44.73 | 00:00:00 | | 2017-06-28 | 2,095,522 | 45.02 | 45.19 | 44.62 | 45.05 | 00:00:00 | | 2017-06-29 | 2,110,319 | 44.97 | 45.03 | 44.09 | 44.44 | 00:00:00 | | 2017-06-30 | 2,198,946 | 44.89 | 45.11 | 44.35 | 44.90 | 00:00:00 | | 2017-07-03 | 975,734 | 45.14 | 45.23 | 44.18 | 44.19 | 00:00:00 | | 2017-07-05 | 2,617,174 | 44.46 | 45.13 | 44.46 | 44.97 | 00:00:00 | | 2017-07-06 | 1,550,330 | 44.65 | 45.31 | 44.46 | 44.94 | 00:00:00 | | 2017-07-07 | 1,335,083 | 45.09 | 45.97 | 44.98 | 45.74 | 00:00:00 | | 2017-07-10 | 1,586,822 | 45.82 | 46.13 | 45.53 | 46.03 | 00:00:00 | | 2017-07-11 | 1,819,695 | 45.97 | 46.39 | 45.84 | 46.16 | 00:00:00 | | 2017-07-12 | 2,034,993 | 46.52 | 46.98 | 46.24 | 46.70 | 00:00:00 | | 2017-07-13 | 1,136,883 | 46.82 | 47.02 | 46.56 | 46.67 | 00:00:00 | | 2017-07-14 | 1,244,620 | 46.98 | 47.12 | 46.79 | 47.10 | 00:00:00 | | 2017-07-17 | 1,554,162 | 47.09 | 47.39 | 46.94 | 46.94 | 00:00:00 | | 2017-07-18 | 1,035,299 | 46.83 | 47.00 | 46.72 | 46.94 | 00:00:00 | | 2017-07-19 | 1,980,684 | 47.46 | 47.48 | 46.94 | 47.11 | 00:00:00 | | 2017-07-20 | 2,791,919 | 47.29 | 48.03 | 47.24 | 47.84 | 00:00:00 | | 2017-07-21 | 7,631,600 | 45.63 | 46.40 | 43.98 | 45.10 | 00:00:00 | | 2017-07-24 | 2,454,469 | 45.00 | 45.16 | 44.36 | 44.52 | 00:00:00 | | 2017-07-25 | 3,375,167 | 44.46 | 44.87 | 44.20 | 44.62 | 00:00:00 | | 2017-07-26 | 2,143,131 | 44.93 | 45.19 | 44.70 | 45.19 | 00:00:00 | | 2017-07-27 | 3,336,393 | 45.30 | 45.73 | 45.11 | 45.58 | 00:00:00 | | 2017-07-28 | 1,950,569 | 45.45 | 45.62 | 45.16 | 45.47 | 00:00:00 | | 2017-07-31 | 1,994,784 | 45.58 | 45.80 | 45.30 | 45.44 | 00:00:00 | | 2017-08-01 | 2,089,724 | 45.68 | 46.64 | 45.32 | 45.67 | 00:00:00 | | 2017-08-02 | 3,546,614 | 45.89 | 46.07 | 45.23 | 45.55 | 00:00:00 | | 2017-08-03 | 2,187,466 | 45.59 | 45.80 | 44.67 | 44.97 | 00:00:00 | | 2017-08-04 | 2,075,599 | 45.07 | 45.39 | 44.57 | 44.71 | 00:00:00 | | 2017-08-07 | 1,877,668 | 44.95 | 45.80 | 44.95 | 45.76 | 00:00:00 | | 2017-08-08 | 1,782,406 | 45.57 | 45.83 | 45.23 | 45.28 | 00:00:00 | | 2017-08-09 | 3,149,345 | 44.95 | 45.10 | 44.41 | 44.62 | 00:00:00 | | 2017-08-10 | 1,973,982 | 44.34 | 44.52 | 43.85 | 43.90 | 00:00:00 | | 2017-08-11 | 1,710,651 | 43.77 | 44.40 | 43.71 | 44.39 | 00:00:00 | | 2017-08-14 | 2,007,574 | 44.73 | 45.65 | 44.65 | 45.44 | 00:00:00 | | 2017-08-15 | 1,454,949 | 45.34 | 45.46 | 45.05 | 45.33 | 00:00:00 | | 2017-08-16 | 1,640,659 | 45.26 | 45.99 | 45.25 | 45.69 | 00:00:00 | | 2017-08-17 | 2,123,636 | 45.52 | 45.58 | 43.96 | 43.99 | 00:00:00 | | 2017-08-18 | 2,188,500 | 44.22 | 44.33 | 43.71 | 43.87 | 00:00:00 | | 2017-08-21 | 1,125,580 | 43.89 | 43.98 | 43.43 | 43.71 | 00:00:00 | | 2017-08-22 | 1,340,360 | 44.08 | 44.47 | 43.88 | 44.39 | 00:00:00 | | 2017-08-23 | 3,266,895 | 44.51 | 45.17 | 44.47 | 44.83 | 00:00:00 | | 2017-08-24 | 2,806,757 | 45.13 | 45.86 | 44.87 | 45.67 | 00:00:00 | | 2017-08-25 | 1,459,537 | 45.88 | 45.88 | 45.02 | 45.04 | 00:00:00 | | 2017-08-28 | 1,056,973 | 45.09 | 45.39 | 44.86 | 45.14 | 00:00:00 | | 2017-08-29 | 2,020,083 | 44.54 | 44.90 | 44.40 | 44.75 | 00:00:00 | | 2017-08-30 | 2,019,905 | 45.06 | 45.74 | 44.87 | 45.56 | 00:00:00 | | 2017-08-31 | 2,550,832 | 45.82 | 46.76 | 45.70 | 46.66 | 00:00:00 | | 2017-09-01 | 2,099,617 | 46.74 | 47.11 | 46.62 | 46.99 | 00:00:00 | | 2017-09-05 | 2,651,868 | 46.75 | 47.08 | 46.32 | 46.44 | 00:00:00 | | 2017-09-06 | 2,366,465 | 46.66 | 47.19 | 46.20 | 46.56 | 00:00:00 | | 2017-09-07 | 2,044,452 | 46.69 | 46.69 | 46.01 | 46.36 | 00:00:00 | | 2017-09-08 | 1,736,914 | 46.35 | 46.40 | 45.65 | 45.87 | 00:00:00 | | 2017-09-11 | 1,389,703 | 46.29 | 46.70 | 46.05 | 46.52 | 00:00:00 | | 2017-09-12 | 1,244,929 | 46.72 | 46.87 | 46.38 | 46.64 | 00:00:00 | | 2017-09-13 | 1,912,723 | 46.65 | 47.01 | 46.40 | 46.84 | 00:00:00 | | 2017-09-14 | 1,134,573 | 46.77 | 47.12 | 46.59 | 46.80 | 00:00:00 | | 2017-09-15 | 2,992,096 | 46.93 | 47.34 | 46.82 | 47.00 | 00:00:00 | | 2017-09-18 | 1,242,053 | 47.15 | 47.67 | 47.15 | 47.30 | 00:00:00 | | 2017-09-19 | 1,774,901 | 47.43 | 47.51 | 47.03 | 47.16 | 00:00:00 | | 2017-09-20 | 2,088,641 | 47.20 | 47.20 | 45.80 | 46.44 | 00:00:00 | | 2017-09-21 | 1,889,526 | 46.43 | 46.62 | 45.97 | 46.43 | 00:00:00 | | 2017-09-22 | 1,109,686 | 46.17 | 47.05 | 46.05 | 46.93 | 00:00:00 | | 2017-09-25 | 2,219,625 | 46.63 | 46.83 | 46.35 | 46.70 | 00:00:00 | | 2017-09-26 | 1,799,580 | 46.75 | 47.20 | 46.62 | 46.76 | 00:00:00 | | 2017-09-27 | 1,892,612 | 47.21 | 47.63 | 46.98 | 47.37 | 00:00:00 | | 2017-09-28 | 1,207,756 | 47.27 | 47.69 | 47.19 | 47.66 | 00:00:00 | | 2017-09-29 | 2,110,802 | 47.79 | 48.05 | 47.61 | 47.71 | 00:00:00 | | 2017-10-02 | 2,001,548 | 47.76 | 48.12 | 47.68 | 47.92 | 00:00:00 | | 2017-10-03 | 1,283,327 | 48.04 | 48.28 | 47.86 | 48.10 | 00:00:00 | | 2017-10-04 | 953,048 | 48.13 | 48.42 | 47.94 | 48.42 | 00:00:00 | | 2017-10-05 | 1,194,656 | 48.59 | 48.70 | 48.15 | 48.47 | 00:00:00 | | 2017-10-06 | 1,203,367 | 48.41 | 48.75 | 48.27 | 48.57 | 00:00:00 | | 2017-10-09 | 2,079,261 | 48.60 | 48.90 | 48.60 | 48.81 | 00:00:00 | | 2017-10-10 | 901,726 | 48.94 | 49.07 | 48.64 | 48.98 | 00:00:00 | | 2017-10-11 | 1,298,541 | 48.83 | 49.21 | 48.77 | 49.16 | 00:00:00 | | 2017-10-12 | 1,446,079 | 49.09 | 49.37 | 49.00 | 49.14 | 00:00:00 | | 2017-10-13 | 1,580,413 | 49.39 | 49.65 | 49.14 | 49.35 | 00:00:00 | | 2017-10-16 | 857,745 | 49.50 | 49.54 | 49.21 | 49.50 | 00:00:00 | | 2017-10-17 | 1,334,699 | 49.49 | 49.89 | 49.35 | 49.86 | 00:00:00 | | 2017-10-18 | 1,401,171 | 49.92 | 50.03 | 49.54 | 49.85 | 00:00:00 | | 2017-10-19 | 2,190,927 | 49.77 | 50.23 | 49.21 | 50.09 | 00:00:00 | | 2017-10-20 | 4,397,526 | 52.85 | 53.10 | 51.31 | 52.09 | 00:00:00 | | 2017-10-23 | 3,211,734 | 52.27 | 52.60 | 51.74 | 52.00 | 00:00:00 | | 2017-10-24 | 2,201,529 | 51.99 | 52.43 | 51.89 | 52.34 | 00:00:00 | | 2017-10-25 | 2,179,393 | 52.06 | 52.37 | 51.41 | 51.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
