|
 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 | | 2018-05-24 | 3,414,550 | 58.95 | 59.18 | 58.22 | 58.83 | 00:00:00 | | 2018-05-25 | 4,175,544 | 58.85 | 59.23 | 58.64 | 59.18 | 00:00:00 | | 2018-05-29 | 2,775,163 | 58.90 | 59.68 | 58.65 | 58.87 | 00:00:00 | | 2018-05-30 | 1,430,007 | 59.11 | 59.48 | 58.66 | 58.70 | 00:00:00 | | 2018-05-31 | 1,889,957 | 58.66 | 59.37 | 58.30 | 58.65 | 00:00:00 | | 2018-06-01 | 1,380,404 | 59.21 | 60.15 | 59.01 | 60.09 | 00:00:00 | | 2018-06-04 | 3,010,048 | 60.10 | 60.93 | 59.58 | 60.83 | 00:00:00 | | 2018-06-05 | 2,291,796 | 61.00 | 61.50 | 60.43 | 61.36 | 00:00:00 | | 2018-06-06 | 2,886,495 | 61.27 | 61.40 | 60.72 | 61.39 | 00:00:00 | | 2018-06-07 | 2,432,342 | 61.39 | 62.36 | 60.73 | 61.14 | 00:00:00 | | 2018-06-08 | 1,304,642 | 60.57 | 60.95 | 60.12 | 60.75 | 00:00:00 | | 2018-06-11 | 1,457,684 | 60.56 | 60.91 | 60.50 | 60.76 | 00:00:00 | | 2018-06-12 | 1,505,287 | 60.88 | 60.99 | 60.11 | 60.86 | 00:00:00 | | 2018-06-13 | 2,678,744 | 61.00 | 61.47 | 60.28 | 60.55 | 00:00:00 | | 2018-06-14 | 1,845,347 | 60.85 | 61.54 | 60.34 | 61.43 | 00:00:00 | | 2018-06-15 | 3,141,439 | 61.38 | 61.65 | 60.22 | 61.56 | 00:00:00 | | 2018-06-18 | 1,682,366 | 60.04 | 61.34 | 60.01 | 61.12 | 00:00:00 | | 2018-06-19 | 2,100,432 | 60.06 | 60.53 | 59.63 | 60.35 | 00:00:00 | | 2018-06-20 | 404,464 | 60.63 | 60.85 | 60.17 | 60.48 | 00:00:00 | | 2018-06-21 | 2,161,232 | 60.80 | 60.99 | 59.59 | 59.94 | 00:00:00 | | 2018-06-22 | 2,285,494 | 60.50 | 60.50 | 59.55 | 60.39 | 00:00:00 | | 2018-06-25 | 3,087,762 | 59.47 | 59.47 | 57.93 | 58.55 | 00:00:00 | | 2018-06-26 | 2,623,595 | 58.57 | 59.53 | 58.36 | 59.43 | 00:00:00 | | 2018-06-27 | 1,993,260 | 59.47 | 59.83 | 57.97 | 57.99 | 00:00:00 | | 2018-06-28 | 1,753,702 | 57.79 | 58.58 | 57.63 | 58.26 | 00:00:00 | | 2018-06-29 | 2,466,538 | 58.62 | 59.53 | 58.22 | 58.66 | 00:00:00 | | 2018-07-02 | 1,502,580 | 58.01 | 59.14 | 57.74 | 59.12 | 00:00:00 | | 2018-07-03 | 1,179,638 | 59.45 | 59.48 | 57.72 | 57.76 | 00:00:00 | | 2018-07-05 | 3,321,027 | 58.29 | 60.15 | 58.17 | 60.13 | 00:00:00 | | 2018-07-06 | 1,596,727 | 59.93 | 60.58 | 59.44 | 60.51 | 00:00:00 | | 2018-07-09 | 1,404,357 | 60.99 | 60.99 | 60.08 | 60.66 | 00:00:00 | | 2018-07-10 | 1,381,019 | 60.70 | 61.47 | 59.64 | 61.32 | 00:00:00 | | 2018-07-11 | 1,426,394 | 60.69 | 60.81 | 59.62 | 59.70 | 00:00:00 | | 2018-07-12 | 2,109,168 | 59.96 | 61.24 | 59.78 | 60.98 | 00:00:00 | | 2018-07-13 | 1,598,682 | 61.20 | 61.21 | 60.37 | 60.67 | 00:00:00 | | 2018-07-16 | 1,256,643 | 60.67 | 61.41 | 60.53 | 60.67 | 00:00:00 | | 2018-07-17 | 1,147,182 | 60.19 | 61.32 | 59.99 | 61.30 | 00:00:00 | | 2018-07-18 | 1,125,676 | 61.48 | 61.91 | 60.01 | 61.81 | 00:00:00 | | 2018-07-19 | 1,373,232 | 61.56 | 61.89 | 60.98 | 61.47 | 00:00:00 | | 2018-07-20 | 1,415,015 | 61.36 | 61.78 | 60.87 | 61.45 | 00:00:00 | | 2018-07-23 | 1,898,027 | 61.27 | 61.27 | 60.42 | 60.83 | 00:00:00 | | 2018-07-24 | 2,736,079 | 61.20 | 61.36 | 59.17 | 59.33 | 00:00:00 | | 2018-07-25 | 3,498,457 | 59.27 | 59.46 | 57.83 | 58.80 | 00:00:00 | | 2018-07-26 | 3,244,440 | 58.81 | 59.53 | 58.67 | 58.96 | 00:00:00 | | 2018-07-27 | 4,532,506 | 60.49 | 61.59 | 59.93 | 60.94 | 00:00:00 | | 2018-07-30 | 3,180,314 | 60.99 | 61.46 | 60.65 | 60.99 | 00:00:00 | | 2018-07-31 | 2,678,001 | 61.31 | 62.12 | 60.98 | 61.14 | 00:00:00 | | 2018-08-01 | 1,624,871 | 61.30 | 61.68 | 60.67 | 60.72 | 00:00:00 | | 2018-08-02 | 2,498,453 | 60.15 | 62.35 | 60.02 | 62.22 | 00:00:00 | | 2018-08-03 | 1,545,002 | 62.34 | 63.09 | 62.19 | 62.59 | 00:00:00 | | 2018-08-06 | 1,002,592 | 62.47 | 62.98 | 62.25 | 62.95 | 00:00:00 | | 2018-08-07 | 1,961,666 | 63.00 | 63.42 | 62.77 | 63.36 | 00:00:00 | | 2018-08-08 | 1,229,423 | 63.37 | 63.68 | 63.20 | 63.48 | 00:00:00 | | 2018-08-09 | 999,975 | 63.25 | 63.50 | 63.03 | 63.06 | 00:00:00 | | 2018-08-10 | 1,413,705 | 62.24 | 62.64 | 61.20 | 61.38 | 00:00:00 | | 2018-08-13 | 1,174,573 | 61.46 | 62.22 | 61.33 | 61.41 | 00:00:00 | | 2018-08-14 | 2,041,251 | 61.70 | 61.83 | 60.72 | 60.73 | 00:00:00 | | 2018-08-15 | 1,665,335 | 60.22 | 60.58 | 59.69 | 60.46 | 00:00:00 | | 2018-08-16 | 1,882,039 | 60.43 | 60.88 | 59.96 | 60.15 | 00:00:00 | | 2018-08-17 | 2,033,994 | 59.70 | 60.25 | 59.02 | 59.99 | 00:00:00 | | 2018-08-20 | 1,903,922 | 60.24 | 60.76 | 59.73 | 60.54 | 00:00:00 | | 2018-08-21 | 2,199,599 | 60.75 | 61.97 | 60.67 | 61.76 | 00:00:00 | | 2018-08-22 | 1,504,726 | 61.21 | 61.93 | 60.95 | 61.58 | 00:00:00 | | 2018-08-23 | 1,228,481 | 61.58 | 62.19 | 61.45 | 61.67 | 00:00:00 | | 2018-08-24 | 1,370,775 | 61.97 | 62.21 | 61.39 | 61.75 | 00:00:00 | | 2018-08-27 | 1,982,230 | 61.91 | 62.83 | 61.91 | 62.23 | 00:00:00 | | 2018-08-28 | 2,076,203 | 62.55 | 62.90 | 61.73 | 62.25 | 00:00:00 | | 2018-08-29 | 1,206,866 | 61.81 | 62.49 | 61.81 | 62.31 | 00:00:00 | | 2018-08-30 | 1,582,206 | 61.99 | 62.16 | 60.06 | 60.60 | 00:00:00 | | 2018-08-31 | 2,246,859 | 60.67 | 60.97 | 60.41 | 60.47 | 00:00:00 | | 2018-09-04 | 1,908,909 | 60.17 | 60.93 | 59.94 | 60.87 | 00:00:00 | | 2018-09-05 | 1,447,845 | 61.23 | 61.23 | 60.33 | 60.39 | 00:00:00 | | 2018-09-06 | 1,763,251 | 60.26 | 60.70 | 60.14 | 60.29 | 00:00:00 | | 2018-09-07 | 2,061,574 | 59.91 | 60.48 | 58.61 | 58.77 | 00:00:00 | | 2018-09-10 | 1,516,522 | 59.21 | 59.40 | 58.70 | 59.24 | 00:00:00 | | 2018-09-11 | 1,517,825 | 59.01 | 60.57 | 58.98 | 60.30 | 00:00:00 | | 2018-09-12 | 5,589,800 | 57.85 | 58.36 | 56.01 | 57.57 | 00:00:00 | | 2018-09-13 | 4,548,971 | 58.12 | 58.52 | 57.00 | 57.72 | 00:00:00 | | 2018-09-14 | 1,667,033 | 57.94 | 58.52 | 57.67 | 57.91 | 00:00:00 | | 2018-09-17 | 1,629,793 | 57.72 | 58.05 | 57.23 | 57.26 | 00:00:00 | | 2018-09-18 | 2,044,013 | 57.47 | 58.56 | 57.47 | 58.32 | 00:00:00 | | 2018-09-19 | 1,428,389 | 58.43 | 59.00 | 57.96 | 58.13 | 00:00:00 | | 2018-09-20 | 1,967,933 | 58.57 | 59.97 | 58.23 | 59.58 | 00:00:00 | | 2018-09-21 | 3,505,028 | 59.49 | 59.67 | 58.77 | 59.52 | 00:00:00 | | 2018-09-24 | 1,221,152 | 59.07 | 59.88 | 58.97 | 59.73 | 00:00:00 | | 2018-09-25 | 2,082,202 | 59.03 | 59.24 | 57.96 | 58.07 | 00:00:00 | | 2018-09-26 | 2,768,060 | 58.15 | 58.40 | 56.50 | 56.52 | 00:00:00 | | 2018-09-27 | 3,104,545 | 56.51 | 56.87 | 56.02 | 56.35 | 00:00:00 | | 2018-09-28 | 2,340,460 | 56.34 | 56.70 | 55.97 | 56.39 | 00:00:00 | | 2018-10-01 | 1,563,373 | 56.60 | 57.00 | 56.32 | 56.46 | 00:00:00 | | 2018-10-02 | 1,834,461 | 56.45 | 57.68 | 56.25 | 56.63 | 00:00:00 | | 2018-10-03 | 2,383,320 | 56.36 | 57.04 | 55.69 | 56.99 | 00:00:00 | | 2018-10-04 | 3,156,125 | 56.68 | 56.68 | 55.18 | 55.71 | 00:00:00 | | 2018-10-05 | 3,317,239 | 55.60 | 55.79 | 52.84 | 53.41 | 00:00:00 | | 2018-10-08 | 2,634,973 | 53.00 | 53.20 | 52.16 | 52.58 | 00:00:00 | | 2018-10-09 | 1,451,141 | 52.55 | 53.01 | 52.41 | 52.86 | 00:00:00 | | 2018-10-10 | 2,686,308 | 52.02 | 52.52 | 50.69 | 50.78 | 00:00:00 | | 2018-10-11 | 1,246,463 | 50.74 | 52.41 | 50.64 | 52.26 | 00:00:00 | | 2018-10-12 | 2,138,048 | 52.58 | 52.82 | 51.22 | 51.80 | 00:00:00 | | 2018-10-15 | 1,668,599 | 51.74 | 52.21 | 51.30 | 51.31 | 00:00:00 | | 2018-10-16 | 1,957,449 | 51.92 | 53.09 | 51.79 | 52.98 | 00:00:00 | | 2018-10-17 | 1,466,157 | 53.36 | 53.36 | 52.27 | 52.86 | 00:00:00 | | 2018-10-18 | 4,339,840 | 51.33 | 51.86 | 50.75 | 51.36 | 00:00:00 | | 2018-10-19 | 2,845,032 | 51.60 | 52.52 | 50.81 | 51.14 | 00:00:00 | | 2018-10-22 | 1,930,603 | 51.43 | 51.83 | 51.08 | 51.32 | 00:00:00 | | 2018-10-23 | 1,561,381 | 50.05 | 50.30 | 49.21 | 50.24 | 00:00:00 | | 2018-10-24 | 8,139,231 | 49.66 | 49.87 | 46.85 | 46.90 | 00:00:00 | | 2018-10-25 | 4,561,808 | 47.55 | 48.90 | 47.55 | 48.13 | 00:00:00 | | 2018-10-26 | 3,967,350 | 46.90 | 49.24 | 46.90 | 48.26 | 00:00:00 | | 2018-10-29 | 3,487,670 | 49.16 | 49.71 | 47.95 | 48.57 | 00:00:00 | | 2018-10-30 | 4,003,189 | 48.82 | 50.10 | 47.96 | 49.78 | 00:00:00 | | 2018-10-31 | 6,387,349 | 50.74 | 52.00 | 49.24 | 50.02 | 00:00:00 | | 2018-11-01 | 4,848,308 | 50.01 | 53.61 | 49.80 | 53.12 | 00:00:00 | | 2018-11-02 | 4,175,894 | 53.70 | 53.70 | 51.27 | 51.91 | 00:00:00 | | 2018-11-05 | 2,332,132 | 51.75 | 52.01 | 50.79 | 51.41 | 00:00:00 | | 2018-11-06 | 2,430,188 | 51.33 | 52.33 | 51.30 | 51.68 | 00:00:00 | | 2018-11-07 | 2,407,738 | 52.36 | 52.89 | 51.88 | 52.64 | 00:00:00 | | 2018-11-08 | 3,031,896 | 52.18 | 53.51 | 52.02 | 53.22 | 00:00:00 | | 2018-11-09 | 5,706,060 | 52.58 | 53.17 | 51.49 | 52.09 | 00:00:00 | | 2018-11-12 | 2,859,388 | 51.15 | 51.68 | 50.88 | 51.31 | 00:00:00 | | 2018-11-13 | 2,941,273 | 51.67 | 52.68 | 51.37 | 51.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
