|
 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 | | 2002-05-28 | 7,156,700 | 49.06 | 49.30 | 46.04 | 47.14 | 00:00:00 | | 2002-05-29 | 5,133,400 | 46.67 | 46.81 | 45.65 | 46.35 | 00:00:00 | | 2002-05-30 | 6,194,700 | 45.89 | 46.95 | 45.06 | 46.56 | 00:00:00 | | 2002-05-31 | 6,321,500 | 46.80 | 47.40 | 45.67 | 46.00 | 00:00:00 | | 2002-06-03 | 7,299,100 | 46.01 | 46.01 | 42.92 | 42.97 | 00:00:00 | | 2002-06-04 | 8,384,400 | 43.15 | 45.66 | 42.65 | 44.46 | 00:00:00 | | 2002-06-05 | 6,659,000 | 44.66 | 44.98 | 43.07 | 44.51 | 00:00:00 | | 2002-06-06 | 7,048,000 | 43.33 | 44.07 | 42.52 | 43.29 | 00:00:00 | | 2002-06-07 | 8,905,300 | 41.95 | 43.97 | 40.89 | 43.07 | 00:00:00 | | 2002-06-10 | 6,646,000 | 43.15 | 43.76 | 42.45 | 42.45 | 00:00:00 | | 2002-06-11 | 6,958,100 | 42.66 | 43.56 | 40.78 | 40.84 | 00:00:00 | | 2002-06-12 | 12,135,300 | 40.98 | 44.40 | 40.81 | 43.76 | 00:00:00 | | 2002-06-13 | 9,249,500 | 43.32 | 44.93 | 42.69 | 43.44 | 00:00:00 | | 2002-06-14 | 9,016,300 | 42.70 | 43.29 | 41.51 | 43.12 | 00:00:00 | | 2002-06-17 | 6,539,100 | 44.00 | 45.48 | 43.75 | 45.39 | 00:00:00 | | 2002-06-18 | 6,053,200 | 44.95 | 46.71 | 44.58 | 44.79 | 00:00:00 | | 2002-06-19 | 7,376,300 | 44.25 | 44.56 | 42.03 | 42.41 | 00:00:00 | | 2002-06-20 | 11,890,300 | 42.24 | 43.40 | 39.34 | 39.61 | 00:00:00 | | 2002-06-21 | 11,553,200 | 38.90 | 39.38 | 36.56 | 36.67 | 00:00:00 | | 2002-06-24 | 10,673,100 | 36.30 | 39.57 | 36.22 | 38.27 | 00:00:00 | | 2002-06-25 | 8,774,200 | 38.80 | 39.10 | 35.76 | 35.92 | 00:00:00 | | 2002-06-26 | 10,048,800 | 34.39 | 37.53 | 34.22 | 36.89 | 00:00:00 | | 2002-06-27 | 9,573,600 | 38.30 | 38.85 | 36.72 | 38.25 | 00:00:00 | | 2002-06-28 | 7,294,600 | 38.15 | 40.05 | 37.96 | 38.33 | 00:00:00 | | 2002-07-01 | 6,271,900 | 38.30 | 39.05 | 36.07 | 36.18 | 00:00:00 | | 2002-07-02 | 9,701,200 | 35.95 | 36.92 | 35.01 | 36.00 | 00:00:00 | | 2002-07-03 | 7,775,100 | 35.96 | 37.78 | 35.53 | 37.77 | 00:00:00 | | 2002-07-05 | 3,840,200 | 38.26 | 41.01 | 38.25 | 40.98 | 00:00:00 | | 2002-07-08 | 8,352,300 | 40.02 | 40.96 | 37.68 | 37.76 | 00:00:00 | | 2002-07-09 | 7,193,000 | 36.89 | 37.55 | 36.37 | 36.66 | 00:00:00 | | 2002-07-10 | 8,847,500 | 37.41 | 37.44 | 35.17 | 35.50 | 00:00:00 | | 2002-07-11 | 12,571,900 | 35.73 | 38.50 | 35.47 | 38.48 | 00:00:00 | | 2002-07-12 | 10,525,400 | 39.15 | 40.10 | 37.62 | 39.59 | 00:00:00 | | 2002-07-15 | 10,274,800 | 39.02 | 42.00 | 38.01 | 41.72 | 00:00:00 | | 2002-07-16 | 11,320,900 | 41.59 | 42.84 | 40.00 | 40.99 | 00:00:00 | | 2002-07-17 | 12,235,000 | 42.45 | 43.31 | 39.85 | 41.27 | 00:00:00 | | 2002-07-18 | 8,358,100 | 41.00 | 42.06 | 40.24 | 40.51 | 00:00:00 | | 2002-07-19 | 10,191,200 | 39.71 | 41.70 | 39.49 | 39.88 | 00:00:00 | | 2002-07-22 | 11,389,800 | 39.80 | 40.61 | 37.30 | 38.25 | 00:00:00 | | 2002-07-23 | 9,471,700 | 38.39 | 39.50 | 35.99 | 36.82 | 00:00:00 | | 2002-07-24 | 15,750,200 | 36.51 | 38.25 | 34.61 | 38.16 | 00:00:00 | | 2002-07-25 | 14,968,800 | 37.25 | 37.35 | 32.00 | 33.65 | 00:00:00 | | 2002-07-26 | 9,923,900 | 34.30 | 34.75 | 32.41 | 33.64 | 00:00:00 | | 2002-07-29 | 9,391,000 | 33.75 | 35.81 | 32.90 | 35.31 | 00:00:00 | | 2002-07-30 | 7,665,000 | 34.70 | 37.01 | 34.53 | 36.85 | 00:00:00 | | 2002-07-31 | 7,876,600 | 35.81 | 36.31 | 34.07 | 35.18 | 00:00:00 | | 2002-08-01 | 6,833,400 | 34.76 | 35.31 | 32.44 | 32.51 | 00:00:00 | | 2002-08-02 | 14,329,200 | 31.60 | 31.75 | 29.82 | 29.96 | 00:00:00 | | 2002-08-05 | 8,500,900 | 29.74 | 30.14 | 27.84 | 28.10 | 00:00:00 | | 2002-08-06 | 9,733,200 | 28.65 | 30.45 | 28.51 | 29.24 | 00:00:00 | | 2002-08-07 | 13,535,700 | 31.43 | 32.39 | 28.75 | 30.99 | 00:00:00 | | 2002-08-08 | 10,055,800 | 30.91 | 32.87 | 29.82 | 32.52 | 00:00:00 | | 2002-08-09 | 7,392,100 | 31.89 | 32.97 | 31.05 | 32.01 | 00:00:00 | | 2002-08-12 | 6,105,400 | 32.68 | 32.85 | 31.28 | 31.99 | 00:00:00 | | 2002-08-13 | 9,808,200 | 31.95 | 33.59 | 29.89 | 29.94 | 00:00:00 | | 2002-08-14 | 8,896,100 | 30.14 | 33.34 | 29.82 | 33.29 | 00:00:00 | | 2002-08-15 | 9,916,700 | 33.35 | 34.56 | 32.59 | 34.10 | 00:00:00 | | 2002-08-16 | 12,835,800 | 33.90 | 37.31 | 33.60 | 37.19 | 00:00:00 | | 2002-08-19 | 8,123,300 | 37.00 | 38.47 | 36.30 | 37.90 | 00:00:00 | | 2002-08-20 | 7,768,100 | 37.34 | 37.48 | 35.40 | 36.00 | 00:00:00 | | 2002-08-21 | 7,260,100 | 36.51 | 37.86 | 36.05 | 37.71 | 00:00:00 | | 2002-08-22 | 7,399,300 | 37.69 | 38.55 | 36.58 | 37.41 | 00:00:00 | | 2002-08-23 | 6,331,800 | 36.70 | 36.95 | 35.18 | 35.53 | 00:00:00 | | 2002-08-26 | 5,857,900 | 35.93 | 36.34 | 34.77 | 35.92 | 00:00:00 | | 2002-08-27 | 6,165,100 | 36.37 | 36.47 | 33.87 | 33.88 | 00:00:00 | | 2002-08-28 | 9,680,200 | 32.97 | 33.00 | 31.55 | 31.56 | 00:00:00 | | 2002-08-29 | 6,782,400 | 31.25 | 32.75 | 30.63 | 32.12 | 00:00:00 | | 2002-08-30 | 6,016,900 | 31.30 | 32.65 | 31.21 | 31.61 | 00:00:00 | | 2002-09-03 | 7,642,400 | 30.89 | 31.17 | 29.73 | 29.91 | 00:00:00 | | 2002-09-04 | 13,053,600 | 30.40 | 30.43 | 28.26 | 29.66 | 00:00:00 | | 2002-09-05 | 8,442,000 | 28.84 | 29.26 | 27.90 | 27.97 | 00:00:00 | | 2002-09-06 | 9,389,500 | 28.60 | 29.59 | 28.52 | 28.85 | 00:00:00 | | 2002-09-09 | 8,524,900 | 28.47 | 29.50 | 27.45 | 28.96 | 00:00:00 | | 2002-09-10 | 9,409,800 | 29.33 | 30.82 | 29.07 | 30.09 | 00:00:00 | | 2002-09-11 | 6,568,300 | 30.46 | 31.62 | 30.30 | 30.57 | 00:00:00 | | 2002-09-12 | 7,866,900 | 29.65 | 29.65 | 27.89 | 28.04 | 00:00:00 | | 2002-09-13 | 10,923,700 | 27.91 | 29.20 | 27.34 | 27.90 | 00:00:00 | | 2002-09-16 | 7,292,400 | 27.67 | 28.04 | 26.20 | 26.26 | 00:00:00 | | 2002-09-17 | 11,163,500 | 27.48 | 27.53 | 25.35 | 25.48 | 00:00:00 | | 2002-09-18 | 9,538,300 | 25.01 | 25.77 | 24.82 | 25.31 | 00:00:00 | | 2002-09-19 | 8,909,500 | 24.47 | 25.39 | 24.32 | 24.45 | 00:00:00 | | 2002-09-20 | 9,279,100 | 24.83 | 25.01 | 23.73 | 24.20 | 00:00:00 | | 2002-09-23 | 7,066,400 | 23.99 | 24.26 | 23.35 | 23.54 | 00:00:00 | | 2002-09-24 | 10,187,000 | 23.01 | 25.34 | 23.00 | 24.18 | 00:00:00 | | 2002-09-25 | 10,454,700 | 24.80 | 26.01 | 24.21 | 25.65 | 00:00:00 | | 2002-09-26 | 10,955,500 | 25.97 | 26.08 | 24.32 | 25.35 | 00:00:00 | | 2002-09-27 | 9,601,100 | 24.90 | 26.16 | 24.80 | 25.55 | 00:00:00 | | 2002-09-30 | 10,328,800 | 25.04 | 25.43 | 23.90 | 24.76 | 00:00:00 | | 2002-10-01 | 9,055,200 | 25.05 | 25.92 | 24.40 | 25.73 | 00:00:00 | | 2002-10-02 | 12,532,100 | 25.64 | 27.57 | 25.26 | 25.52 | 00:00:00 | | 2002-10-03 | 12,269,900 | 25.00 | 25.49 | 23.41 | 23.64 | 00:00:00 | | 2002-10-04 | 11,352,200 | 24.01 | 24.11 | 21.88 | 22.31 | 00:00:00 | | 2002-10-07 | 10,037,400 | 22.55 | 22.90 | 21.63 | 21.98 | 00:00:00 | | 2002-10-08 | 11,537,200 | 22.10 | 22.46 | 20.81 | 21.39 | 00:00:00 | | 2002-10-09 | 17,573,700 | 21.10 | 22.63 | 20.93 | 21.35 | 00:00:00 | | 2002-10-10 | 13,209,800 | 21.24 | 23.04 | 20.75 | 22.50 | 00:00:00 | | 2002-10-11 | 15,037,800 | 23.56 | 25.56 | 23.22 | 24.83 | 00:00:00 | | 2002-10-14 | 8,189,000 | 24.20 | 25.35 | 23.86 | 25.19 | 00:00:00 | | 2002-10-15 | 12,807,600 | 26.82 | 27.80 | 26.44 | 27.74 | 00:00:00 | | 2002-10-16 | 9,508,700 | 26.01 | 27.29 | 26.00 | 26.68 | 00:00:00 | | 2002-10-17 | 9,751,000 | 28.40 | 29.38 | 28.17 | 28.98 | 00:00:00 | | 2002-10-18 | 10,789,000 | 28.52 | 29.69 | 27.34 | 29.63 | 00:00:00 | | 2002-10-21 | 10,691,900 | 29.28 | 31.90 | 28.66 | 31.69 | 00:00:00 | | 2002-10-22 | 10,467,900 | 29.94 | 30.60 | 29.07 | 29.49 | 00:00:00 | | 2002-10-23 | 10,197,300 | 29.28 | 32.18 | 29.18 | 32.17 | 00:00:00 | | 2002-10-24 | 11,274,200 | 32.38 | 32.60 | 29.83 | 29.92 | 00:00:00 | | 2002-10-25 | 9,597,800 | 29.94 | 31.94 | 29.94 | 31.85 | 00:00:00 | | 2002-10-28 | 11,019,400 | 31.96 | 32.49 | 30.05 | 30.49 | 00:00:00 | | 2002-10-29 | 10,916,300 | 30.49 | 30.74 | 28.28 | 29.43 | 00:00:00 | | 2002-10-30 | 17,321,900 | 30.24 | 33.24 | 30.23 | 32.72 | 00:00:00 | | 2002-10-31 | 12,704,100 | 32.80 | 33.14 | 31.34 | 31.84 | 00:00:00 | | 2002-11-01 | 10,957,600 | 31.65 | 33.93 | 31.25 | 33.89 | 00:00:00 | | 2002-11-04 | 11,714,100 | 34.73 | 36.90 | 34.34 | 35.77 | 00:00:00 | | 2002-11-05 | 10,913,000 | 35.21 | 35.88 | 33.85 | 35.30 | 00:00:00 | | 2002-11-06 | 10,711,300 | 35.50 | 36.51 | 34.34 | 36.46 | 00:00:00 | | 2002-11-07 | 8,283,800 | 35.65 | 35.77 | 33.85 | 34.19 | 00:00:00 | | 2002-11-08 | 11,920,100 | 33.90 | 35.35 | 32.98 | 33.37 | 00:00:00 | | 2002-11-11 | 7,458,300 | 33.24 | 33.25 | 31.21 | 31.35 | 00:00:00 | | 2002-11-12 | 13,687,500 | 31.99 | 34.92 | 31.49 | 34.01 | 00:00:00 | | 2002-11-13 | 14,620,400 | 33.53 | 35.50 | 33.37 | 34.53 | 00:00:00 | | 2002-11-14 | 13,352,300 | 35.37 | 37.47 | 34.47 | 37.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
