|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-10-25 | 2,179,393 | 52.06 | 52.37 | 51.41 | 51.45 | 00:00:00 | | 2017-10-26 | 2,291,701 | 51.85 | 52.20 | 51.48 | 52.01 | 00:00:00 | | 2017-10-27 | 2,166,120 | 51.98 | 52.27 | 51.70 | 52.07 | 00:00:00 | | 2017-10-30 | 1,629,728 | 52.07 | 52.47 | 52.00 | 52.36 | 00:00:00 | | 2017-10-31 | 1,409,491 | 52.50 | 52.94 | 52.29 | 52.54 | 00:00:00 | | 2017-11-01 | 1,506,346 | 52.90 | 52.96 | 52.07 | 52.33 | 00:00:00 | | 2017-11-02 | 2,068,553 | 52.32 | 52.52 | 51.50 | 52.34 | 00:00:00 | | 2017-11-03 | 2,243,126 | 52.41 | 53.46 | 52.05 | 53.45 | 00:00:00 | | 2017-11-06 | 3,182,533 | 53.64 | 54.84 | 53.58 | 54.79 | 00:00:00 | | 2017-11-07 | 1,803,113 | 54.63 | 54.81 | 54.07 | 54.71 | 00:00:00 | | 2017-12-14 | 1,315,983 | 51.34 | 51.80 | 51.20 | 51.28 | 00:00:00 | | 2017-12-15 | 2,582,128 | 51.60 | 52.57 | 51.25 | 52.46 | 00:00:00 | | 2017-12-18 | 2,312,302 | 52.87 | 53.56 | 52.83 | 53.51 | 00:00:00 | | 2017-12-19 | 1,245,260 | 53.44 | 53.75 | 53.03 | 53.17 | 00:00:00 | | 2017-12-20 | 1,348,140 | 53.65 | 53.88 | 52.93 | 53.39 | 00:00:00 | | 2017-12-21 | 1,561,892 | 53.56 | 54.07 | 52.98 | 53.03 | 00:00:00 | | 2017-12-22 | 667,461 | 53.02 | 53.29 | 52.71 | 53.15 | 00:00:00 | | 2017-12-26 | 800,832 | 52.86 | 52.87 | 52.44 | 52.70 | 00:00:00 | | 2017-12-27 | 1,512,511 | 52.75 | 52.89 | 52.30 | 52.44 | 00:00:00 | | 2017-12-28 | 1,043,808 | 52.77 | 52.89 | 52.55 | 52.83 | 00:00:00 | | 2017-12-29 | 1,209,218 | 52.78 | 52.95 | 52.25 | 52.28 | 00:00:00 | | 2018-01-02 | 2,715,017 | 52.63 | 53.00 | 52.35 | 52.97 | 00:00:00 | | 2018-01-03 | 2,404,255 | 53.00 | 53.76 | 52.92 | 53.68 | 00:00:00 | | 2018-01-04 | 1,921,907 | 53.88 | 54.59 | 53.67 | 54.39 | 00:00:00 | | 2018-01-05 | 2,612,415 | 54.47 | 54.59 | 53.14 | 53.26 | 00:00:00 | | 2018-01-08 | 1,813,284 | 53.22 | 54.17 | 52.94 | 54.03 | 00:00:00 | | 2018-01-09 | 1,699,710 | 54.07 | 54.37 | 53.79 | 53.82 | 00:00:00 | | 2018-01-10 | 1,647,505 | 53.37 | 53.84 | 53.03 | 53.60 | 00:00:00 | | 2018-01-11 | 1,822,611 | 53.78 | 54.70 | 53.63 | 54.59 | 00:00:00 | | 2018-01-12 | 1,795,346 | 54.60 | 55.35 | 54.35 | 55.05 | 00:00:00 | | 2018-01-16 | 2,141,687 | 55.34 | 55.38 | 54.07 | 54.33 | 00:00:00 | | 2018-01-17 | 1,918,372 | 54.84 | 55.90 | 54.63 | 55.73 | 00:00:00 | | 2018-01-18 | 1,584,590 | 55.68 | 56.50 | 55.37 | 55.81 | 00:00:00 | | 2018-01-19 | 2,588,593 | 55.81 | 56.63 | 55.53 | 56.58 | 00:00:00 | | 2018-01-22 | 2,228,984 | 56.53 | 57.43 | 56.23 | 57.39 | 00:00:00 | | 2018-01-23 | 3,645,804 | 57.51 | 58.04 | 56.96 | 58.00 | 00:00:00 | | 2018-01-24 | 5,651,649 | 57.11 | 57.45 | 56.30 | 56.35 | 00:00:00 | | 2018-01-25 | 4,981,785 | 56.89 | 57.26 | 54.97 | 55.12 | 00:00:00 | | 2018-01-26 | 6,242,379 | 57.50 | 59.10 | 55.76 | 59.01 | 00:00:00 | | 2018-01-29 | 10,166,803 | 58.87 | 74.94 | 58.33 | 66.27 | 00:00:00 | | 2018-01-30 | 7,147,161 | 61.48 | 63.68 | 60.88 | 61.71 | 00:00:00 | | 2018-01-31 | 5,395,803 | 62.15 | 62.76 | 60.45 | 61.00 | 00:00:00 | | 2018-02-01 | 2,286,506 | 60.12 | 62.08 | 60.03 | 61.14 | 00:00:00 | | 2018-02-02 | 3,186,441 | 60.82 | 61.69 | 60.00 | 60.54 | 00:00:00 | | 2018-02-05 | 2,438,015 | 59.75 | 61.34 | 58.47 | 58.52 | 00:00:00 | | 2018-02-06 | 2,966,878 | 57.73 | 59.87 | 56.97 | 59.49 | 00:00:00 | | 2018-02-07 | 3,676,477 | 58.77 | 59.31 | 56.40 | 56.81 | 00:00:00 | | 2018-02-08 | 3,460,244 | 56.85 | 57.57 | 55.21 | 55.60 | 00:00:00 | | 2018-02-09 | 4,040,394 | 56.13 | 58.36 | 55.68 | 57.95 | 00:00:00 | | 2018-02-12 | 2,376,391 | 58.24 | 59.34 | 58.13 | 58.75 | 00:00:00 | | 2018-02-13 | 1,299,403 | 58.39 | 58.83 | 57.93 | 58.34 | 00:00:00 | | 2018-02-14 | 1,677,507 | 57.99 | 59.34 | 57.87 | 59.14 | 00:00:00 | | 2018-02-15 | 4,885,460 | 59.40 | 61.35 | 58.97 | 61.21 | 00:00:00 | | 2018-02-16 | 2,394,580 | 60.82 | 61.57 | 60.49 | 61.26 | 00:00:00 | | 2018-02-20 | 3,034,778 | 60.88 | 63.34 | 60.88 | 62.12 | 00:00:00 | | 2018-02-21 | 1,649,528 | 62.37 | 62.89 | 61.71 | 61.75 | 00:00:00 | | 2018-02-22 | 2,066,262 | 61.81 | 61.93 | 60.83 | 61.04 | 00:00:00 | | 2018-02-23 | 2,625,223 | 61.68 | 62.03 | 60.53 | 62.00 | 00:00:00 | | 2018-02-26 | 1,465,379 | 61.79 | 62.60 | 61.60 | 62.52 | 00:00:00 | | 2018-02-27 | 2,304,118 | 62.38 | 62.96 | 61.55 | 62.15 | 00:00:00 | | 2018-02-28 | 2,470,436 | 61.12 | 61.96 | 60.87 | 60.94 | 00:00:00 | | 2018-03-01 | 3,011,940 | 61.00 | 61.41 | 59.95 | 60.90 | 00:00:00 | | 2018-03-02 | 1,701,444 | 60.72 | 61.34 | 60.26 | 61.23 | 00:00:00 | | 2018-03-05 | 1,381,917 | 61.02 | 62.38 | 60.82 | 61.73 | 00:00:00 | | 2018-03-06 | 2,117,081 | 61.93 | 62.79 | 61.45 | 62.78 | 00:00:00 | | 2018-03-07 | 1,463,369 | 62.45 | 63.39 | 61.83 | 62.80 | 00:00:00 | | 2018-03-08 | 1,462,983 | 63.08 | 63.08 | 61.90 | 62.18 | 00:00:00 | | 2018-03-09 | 1,578,426 | 62.74 | 63.73 | 62.57 | 63.46 | 00:00:00 | | 2018-03-12 | 1,807,242 | 64.00 | 64.40 | 63.38 | 63.49 | 00:00:00 | | 2018-03-13 | 2,544,356 | 63.87 | 64.08 | 62.12 | 62.19 | 00:00:00 | | 2018-03-14 | 3,170,174 | 62.80 | 62.88 | 61.64 | 62.01 | 00:00:00 | | 2018-03-15 | 2,068,600 | 61.86 | 62.81 | 61.77 | 62.37 | 00:00:00 | | 2018-03-16 | 3,969,272 | 62.69 | 63.26 | 62.15 | 62.62 | 00:00:00 | | 2018-03-19 | 2,129,830 | 62.01 | 62.20 | 60.44 | 61.34 | 00:00:00 | | 2018-03-20 | 1,609,506 | 61.50 | 62.08 | 61.14 | 61.71 | 00:00:00 | | 2018-03-21 | 1,661,176 | 61.62 | 62.19 | 61.19 | 61.42 | 00:00:00 | | 2018-03-22 | 1,618,032 | 60.91 | 61.43 | 59.88 | 60.04 | 00:00:00 | | 2018-03-23 | 1,931,981 | 60.18 | 60.39 | 58.81 | 58.82 | 00:00:00 | | 2018-03-26 | 2,535,583 | 60.01 | 61.06 | 59.56 | 61.00 | 00:00:00 | | 2018-03-27 | 3,191,136 | 61.56 | 61.98 | 59.09 | 59.41 | 00:00:00 | | 2018-03-28 | 2,224,543 | 59.37 | 59.98 | 58.53 | 58.95 | 00:00:00 | | 2018-03-29 | 3,271,665 | 59.52 | 60.42 | 58.80 | 60.22 | 00:00:00 | | 2018-04-02 | 4,818,495 | 59.64 | 59.81 | 56.89 | 57.41 | 00:00:00 | | 2018-04-03 | 2,853,726 | 58.04 | 59.27 | 57.91 | 58.90 | 00:00:00 | | 2018-04-04 | 2,941,577 | 57.56 | 59.36 | 57.56 | 59.20 | 00:00:00 | | 2018-04-05 | 4,565,216 | 59.75 | 59.76 | 57.33 | 57.86 | 00:00:00 | | 2018-04-06 | 5,321,611 | 57.33 | 58.32 | 56.70 | 56.81 | 00:00:00 | | 2018-04-09 | 2,917,484 | 57.15 | 58.62 | 56.84 | 56.86 | 00:00:00 | | 2018-04-10 | 2,060,464 | 57.96 | 58.67 | 57.31 | 57.98 | 00:00:00 | | 2018-04-11 | 1,167,878 | 57.39 | 58.36 | 57.28 | 57.73 | 00:00:00 | | 2018-04-12 | 1,686,166 | 58.05 | 58.81 | 57.88 | 58.60 | 00:00:00 | | 2018-04-13 | 1,588,741 | 58.71 | 58.84 | 57.54 | 57.73 | 00:00:00 | | 2018-04-16 | 1,763,271 | 57.73 | 58.40 | 57.53 | 58.10 | 00:00:00 | | 2018-04-17 | 1,828,759 | 58.68 | 59.19 | 58.35 | 58.99 | 00:00:00 | | 2018-04-18 | 1,385,489 | 58.63 | 59.12 | 58.27 | 58.57 | 00:00:00 | | 2018-04-19 | 3,366,789 | 57.48 | 57.79 | 56.11 | 56.15 | 00:00:00 | | 2018-04-20 | 4,901,160 | 55.91 | 56.14 | 54.18 | 54.40 | 00:00:00 | | 2018-04-23 | 4,000,489 | 54.88 | 54.90 | 53.66 | 53.80 | 00:00:00 | | 2018-04-24 | 4,238,782 | 54.37 | 54.63 | 53.49 | 53.78 | 00:00:00 | | 2018-04-25 | 3,431,391 | 53.95 | 54.61 | 53.45 | 54.40 | 00:00:00 | | 2018-04-26 | 4,183,372 | 54.89 | 55.57 | 54.49 | 55.26 | 00:00:00 | | 2018-04-27 | 4,010,227 | 54.96 | 55.26 | 53.46 | 54.49 | 00:00:00 | | 2018-04-30 | 4,347,054 | 54.69 | 55.13 | 53.79 | 54.50 | 00:00:00 | | 2018-05-01 | 2,530,443 | 54.26 | 55.35 | 53.82 | 55.29 | 00:00:00 | | 2018-05-02 | 2,934,516 | 55.27 | 55.28 | 54.49 | 54.82 | 00:00:00 | | 2018-05-03 | 2,413,486 | 54.46 | 55.53 | 54.06 | 55.32 | 00:00:00 | | 2018-05-04 | 2,188,863 | 54.94 | 56.10 | 54.45 | 56.00 | 00:00:00 | | 2018-05-07 | 1,830,424 | 56.32 | 56.62 | 56.09 | 56.41 | 00:00:00 | | 2018-05-08 | 1,883,417 | 56.43 | 56.66 | 56.00 | 56.45 | 00:00:00 | | 2018-05-09 | 3,054,195 | 56.45 | 57.40 | 56.18 | 57.33 | 00:00:00 | | 2018-05-10 | 1,610,616 | 57.69 | 58.00 | 57.17 | 57.97 | 00:00:00 | | 2018-05-11 | 2,601,196 | 57.95 | 58.31 | 57.43 | 57.60 | 00:00:00 | | 2018-05-14 | 1,647,026 | 57.79 | 58.50 | 57.64 | 58.41 | 00:00:00 | | 2018-05-15 | 2,359,068 | 58.06 | 58.38 | 57.53 | 57.73 | 00:00:00 | | 2018-05-16 | 1,809,253 | 57.51 | 58.58 | 57.51 | 58.49 | 00:00:00 | | 2018-05-17 | 1,328,479 | 58.50 | 58.79 | 57.48 | 58.01 | 00:00:00 | | 2018-05-18 | 1,657,211 | 57.80 | 58.38 | 57.33 | 57.93 | 00:00:00 | | 2018-05-21 | 1,239,350 | 58.30 | 58.95 | 57.47 | 58.27 | 00:00:00 | | 2018-05-22 | 1,377,613 | 58.46 | 58.85 | 58.24 | 58.48 | 00:00:00 | | 2018-05-23 | 1,412,756 | 57.98 | 58.95 | 57.64 | 58.93 | 00:00:00 | | 2018-05-24 | 3,414,550 | 58.95 | 59.18 | 58.22 | 58.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
