|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 4,461,600 | 54.95 | 58.40 | 54.63 | 58.40 | 00:00:00 | | 2001-06-08 | 3,697,700 | 58.25 | 58.39 | 54.20 | 54.77 | 00:00:00 | | 2001-06-11 | 2,790,800 | 54.25 | 54.34 | 52.13 | 52.76 | 00:00:00 | | 2001-06-12 | 3,817,600 | 51.81 | 54.87 | 49.90 | 54.00 | 00:00:00 | | 2001-06-13 | 3,639,800 | 53.83 | 55.24 | 50.98 | 51.03 | 00:00:00 | | 2001-06-14 | 3,380,000 | 50.33 | 51.93 | 48.40 | 48.57 | 00:00:00 | | 2001-06-15 | 8,143,600 | 48.52 | 48.55 | 46.44 | 47.14 | 00:00:00 | | 2001-06-18 | 4,089,500 | 47.85 | 49.20 | 45.80 | 46.07 | 00:00:00 | | 2001-06-19 | 5,204,400 | 48.11 | 48.78 | 44.54 | 45.98 | 00:00:00 | | 2001-06-20 | 6,583,900 | 45.04 | 47.08 | 43.34 | 45.05 | 00:00:00 | | 2001-06-21 | 5,729,300 | 44.56 | 45.40 | 43.45 | 43.53 | 00:00:00 | | 2001-06-22 | 5,569,200 | 43.41 | 44.00 | 41.99 | 42.60 | 00:00:00 | | 2001-06-25 | 4,535,400 | 43.72 | 43.85 | 41.15 | 42.66 | 00:00:00 | | 2001-06-26 | 4,793,600 | 41.20 | 44.03 | 41.20 | 42.61 | 00:00:00 | | 2001-06-27 | 6,368,900 | 42.38 | 45.05 | 42.00 | 44.48 | 00:00:00 | | 2001-06-28 | 5,113,400 | 44.69 | 48.16 | 44.61 | 46.53 | 00:00:00 | | 2001-06-29 | 3,976,100 | 46.04 | 48.26 | 43.76 | 44.21 | 00:00:00 | | 2001-07-02 | 4,089,600 | 44.84 | 47.06 | 44.40 | 45.98 | 00:00:00 | | 2001-07-03 | 2,501,200 | 45.98 | 45.98 | 44.60 | 45.01 | 00:00:00 | | 2001-07-05 | 3,227,000 | 44.84 | 44.89 | 43.01 | 43.25 | 00:00:00 | | 2001-07-06 | 4,716,200 | 42.35 | 42.65 | 39.89 | 39.97 | 00:00:00 | | 2001-07-09 | 3,933,400 | 40.44 | 41.51 | 39.78 | 41.34 | 00:00:00 | | 2001-07-10 | 4,502,700 | 41.44 | 41.89 | 39.25 | 39.55 | 00:00:00 | | 2001-07-11 | 4,197,500 | 39.55 | 41.38 | 39.15 | 40.96 | 00:00:00 | | 2001-07-12 | 5,482,400 | 42.46 | 45.70 | 42.40 | 45.51 | 00:00:00 | | 2001-07-13 | 4,562,200 | 45.32 | 45.44 | 43.05 | 43.96 | 00:00:00 | | 2001-07-16 | 3,549,700 | 43.95 | 44.65 | 41.21 | 42.39 | 00:00:00 | | 2001-07-17 | 4,532,500 | 41.95 | 44.64 | 40.64 | 44.63 | 00:00:00 | | 2001-07-18 | 3,643,600 | 43.40 | 45.30 | 42.66 | 42.94 | 00:00:00 | | 2001-07-19 | 4,720,300 | 44.44 | 46.82 | 44.40 | 46.05 | 00:00:00 | | 2001-07-20 | 2,620,300 | 44.85 | 46.00 | 44.50 | 45.10 | 00:00:00 | | 2001-07-23 | 3,315,100 | 45.50 | 45.95 | 42.91 | 43.02 | 00:00:00 | | 2001-07-24 | 4,803,500 | 42.51 | 43.60 | 41.05 | 42.04 | 00:00:00 | | 2001-07-25 | 11,215,100 | 39.80 | 41.05 | 36.30 | 38.24 | 00:00:00 | | 2001-07-26 | 9,755,400 | 38.70 | 45.42 | 38.10 | 45.16 | 00:00:00 | | 2001-07-27 | 7,104,200 | 44.79 | 45.96 | 43.93 | 44.52 | 00:00:00 | | 2001-07-30 | 3,404,500 | 44.99 | 45.94 | 43.60 | 44.84 | 00:00:00 | | 2001-07-31 | 5,780,700 | 44.94 | 47.40 | 44.00 | 46.17 | 00:00:00 | | 2001-08-01 | 5,954,700 | 48.36 | 49.56 | 47.65 | 48.90 | 00:00:00 | | 2001-08-02 | 6,383,000 | 49.60 | 51.36 | 48.93 | 51.06 | 00:00:00 | | 2001-08-03 | 4,683,400 | 51.04 | 51.05 | 48.59 | 50.34 | 00:00:00 | | 2001-08-06 | 3,151,300 | 49.49 | 50.27 | 49.00 | 50.00 | 00:00:00 | | 2001-08-07 | 3,301,400 | 48.79 | 49.49 | 48.20 | 49.01 | 00:00:00 | | 2001-08-08 | 3,754,700 | 48.52 | 50.20 | 46.13 | 47.00 | 00:00:00 | | 2001-08-09 | 4,709,900 | 46.70 | 48.49 | 45.46 | 46.51 | 00:00:00 | | 2001-08-10 | 5,112,100 | 46.42 | 48.75 | 45.09 | 48.19 | 00:00:00 | | 2001-08-13 | 6,043,100 | 49.68 | 51.40 | 49.05 | 51.19 | 00:00:00 | | 2001-08-14 | 3,647,200 | 51.00 | 51.73 | 49.79 | 50.16 | 00:00:00 | | 2001-08-15 | 6,416,000 | 49.60 | 50.13 | 46.44 | 46.50 | 00:00:00 | | 2001-08-16 | 5,838,000 | 46.06 | 49.00 | 45.72 | 48.90 | 00:00:00 | | 2001-08-17 | 5,784,900 | 45.55 | 47.56 | 45.26 | 46.21 | 00:00:00 | | 2001-08-20 | 2,992,900 | 46.27 | 48.05 | 46.05 | 47.54 | 00:00:00 | | 2001-08-21 | 3,703,500 | 47.25 | 47.45 | 43.47 | 43.52 | 00:00:00 | | 2001-08-22 | 5,729,800 | 44.85 | 46.10 | 43.55 | 45.85 | 00:00:00 | | 2001-08-23 | 3,702,500 | 45.75 | 46.75 | 44.06 | 45.05 | 00:00:00 | | 2001-08-24 | 4,083,600 | 45.56 | 48.15 | 45.42 | 47.87 | 00:00:00 | | 2001-08-27 | 3,930,800 | 47.55 | 49.53 | 47.26 | 48.96 | 00:00:00 | | 2001-08-28 | 4,051,700 | 49.34 | 49.45 | 46.30 | 46.39 | 00:00:00 | | 2001-08-29 | 3,697,700 | 46.75 | 47.75 | 44.55 | 44.90 | 00:00:00 | | 2001-08-30 | 4,600,700 | 44.61 | 45.83 | 43.85 | 44.45 | 00:00:00 | | 2001-08-31 | 4,308,000 | 44.13 | 46.45 | 43.83 | 46.21 | 00:00:00 | | 2001-09-04 | 6,101,300 | 45.95 | 47.02 | 44.16 | 44.25 | 00:00:00 | | 2001-09-05 | 7,648,200 | 44.35 | 46.23 | 42.90 | 45.10 | 00:00:00 | | 2001-09-06 | 8,435,800 | 44.58 | 45.75 | 42.03 | 42.47 | 00:00:00 | | 2001-09-07 | 7,007,700 | 41.74 | 44.60 | 41.00 | 42.99 | 00:00:00 | | 2001-09-10 | 4,557,500 | 42.20 | 44.16 | 41.40 | 42.91 | 00:00:00 | | 2001-09-17 | 6,056,500 | 41.00 | 41.63 | 37.69 | 37.71 | 00:00:00 | | 2001-09-18 | 6,838,900 | 38.02 | 39.89 | 35.70 | 35.80 | 00:00:00 | | 2001-09-19 | 8,323,400 | 35.53 | 37.20 | 33.51 | 36.15 | 00:00:00 | | 2001-09-20 | 6,650,700 | 35.01 | 36.65 | 34.03 | 34.92 | 00:00:00 | | 2001-09-21 | 9,510,500 | 32.95 | 35.20 | 32.70 | 34.24 | 00:00:00 | | 2001-09-24 | 6,421,600 | 35.27 | 36.75 | 34.25 | 35.90 | 00:00:00 | | 2001-09-25 | 4,722,700 | 35.98 | 37.20 | 34.86 | 36.42 | 00:00:00 | | 2001-09-26 | 7,506,500 | 36.86 | 37.00 | 34.56 | 35.46 | 00:00:00 | | 2001-09-27 | 9,175,400 | 35.15 | 35.60 | 32.20 | 33.68 | 00:00:00 | | 2001-09-28 | 8,648,500 | 33.82 | 35.18 | 32.74 | 34.94 | 00:00:00 | | 2001-10-01 | 9,212,800 | 34.85 | 35.34 | 33.38 | 34.06 | 00:00:00 | | 2001-10-02 | 5,460,300 | 34.02 | 35.39 | 32.80 | 33.40 | 00:00:00 | | 2001-10-03 | 8,902,200 | 32.63 | 39.20 | 32.38 | 38.07 | 00:00:00 | | 2001-10-04 | 9,382,200 | 38.37 | 41.69 | 37.90 | 39.87 | 00:00:00 | | 2001-10-05 | 6,132,800 | 39.50 | 40.99 | 37.35 | 40.61 | 00:00:00 | | 2001-10-08 | 5,048,800 | 40.11 | 42.44 | 39.02 | 41.38 | 00:00:00 | | 2001-10-09 | 5,144,500 | 41.20 | 41.40 | 39.35 | 39.37 | 00:00:00 | | 2001-10-10 | 5,615,300 | 39.39 | 42.71 | 39.30 | 42.61 | 00:00:00 | | 2001-10-11 | 7,267,200 | 43.05 | 47.24 | 42.99 | 47.23 | 00:00:00 | | 2001-10-12 | 8,081,400 | 46.09 | 46.71 | 43.40 | 46.01 | 00:00:00 | | 2001-10-15 | 4,484,900 | 44.70 | 45.10 | 43.40 | 44.50 | 00:00:00 | | 2001-10-16 | 4,871,000 | 44.75 | 46.28 | 43.45 | 46.16 | 00:00:00 | | 2001-10-17 | 6,656,400 | 46.93 | 47.10 | 41.92 | 42.04 | 00:00:00 | | 2001-10-18 | 5,641,500 | 41.56 | 42.05 | 40.00 | 41.71 | 00:00:00 | | 2001-10-19 | 3,791,400 | 40.89 | 43.28 | 40.04 | 42.57 | 00:00:00 | | 2001-10-22 | 4,259,000 | 42.27 | 45.17 | 41.27 | 44.95 | 00:00:00 | | 2001-10-23 | 5,013,000 | 45.22 | 46.20 | 43.74 | 44.31 | 00:00:00 | | 2001-10-24 | 4,725,500 | 44.89 | 46.69 | 44.50 | 46.65 | 00:00:00 | | 2001-10-25 | 6,242,500 | 45.46 | 49.35 | 44.60 | 49.11 | 00:00:00 | | 2001-10-26 | 4,890,500 | 48.56 | 49.91 | 47.72 | 48.78 | 00:00:00 | | 2001-10-29 | 5,219,300 | 48.34 | 48.45 | 44.97 | 45.29 | 00:00:00 | | 2001-10-30 | 5,318,500 | 44.11 | 44.71 | 42.75 | 43.16 | 00:00:00 | | 2001-10-31 | 7,471,800 | 43.70 | 47.23 | 43.50 | 45.75 | 00:00:00 | | 2001-11-01 | 7,397,900 | 46.20 | 49.68 | 44.94 | 49.56 | 00:00:00 | | 2001-11-02 | 6,117,400 | 49.07 | 50.02 | 47.70 | 48.65 | 00:00:00 | | 2001-11-05 | 5,048,300 | 49.30 | 51.05 | 49.15 | 50.95 | 00:00:00 | | 2001-11-06 | 8,926,400 | 50.79 | 54.30 | 50.15 | 54.16 | 00:00:00 | | 2001-11-07 | 8,369,200 | 52.95 | 54.40 | 52.43 | 52.95 | 00:00:00 | | 2001-11-08 | 8,677,100 | 54.07 | 55.17 | 50.95 | 51.47 | 00:00:00 | | 2001-11-09 | 7,071,700 | 51.25 | 53.09 | 50.05 | 51.87 | 00:00:00 | | 2001-11-12 | 5,284,200 | 51.35 | 54.11 | 50.21 | 53.57 | 00:00:00 | | 2001-11-13 | 7,452,600 | 54.40 | 55.89 | 53.90 | 55.81 | 00:00:00 | | 2001-11-14 | 7,823,500 | 56.20 | 56.95 | 54.00 | 54.94 | 00:00:00 | | 2001-11-15 | 5,680,200 | 54.27 | 55.29 | 52.95 | 54.14 | 00:00:00 | | 2001-11-16 | 3,340,300 | 54.51 | 54.98 | 52.75 | 54.10 | 00:00:00 | | 2001-11-19 | 4,556,000 | 54.29 | 54.45 | 52.10 | 53.69 | 00:00:00 | | 2001-11-20 | 5,077,300 | 53.26 | 53.45 | 50.25 | 50.58 | 00:00:00 | | 2001-11-21 | 5,865,200 | 50.25 | 53.22 | 50.18 | 52.54 | 00:00:00 | | 2001-11-23 | 3,263,100 | 52.63 | 52.88 | 50.71 | 52.23 | 00:00:00 | | 2001-11-26 | 7,531,700 | 52.98 | 55.50 | 52.76 | 55.13 | 00:00:00 | | 2001-11-27 | 7,329,100 | 54.95 | 56.06 | 52.50 | 54.01 | 00:00:00 | | 2001-11-28 | 6,921,000 | 53.75 | 54.18 | 50.90 | 51.31 | 00:00:00 | | 2001-11-29 | 5,918,400 | 51.68 | 54.52 | 51.23 | 54.46 | 00:00:00 | | 2001-11-30 | 5,348,400 | 54.00 | 55.19 | 52.95 | 54.81 | 00:00:00 | | 2001-12-03 | 4,335,400 | 54.00 | 55.15 | 52.97 | 53.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
