TR4DER - Maxim Integrated [MXIM] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	13,352,300	35.37	37.47	34.47	37.46	00:00:00
2002-11-15	13,777,900	36.81	38.19	36.46	37.45	00:00:00
2002-11-18	9,545,000	38.07	38.75	37.04	37.05	00:00:00
2002-11-19	10,607,900	36.80	37.58	36.02	36.35	00:00:00
2002-11-20	16,356,600	36.36	39.84	36.36	39.56	00:00:00
2002-11-21	18,165,400	39.85	42.67	39.75	42.64	00:00:00
2002-11-22	10,117,000	41.74	42.60	41.20	41.90	00:00:00
2002-11-25	9,695,800	41.88	43.20	41.39	42.92	00:00:00
2002-11-26	9,921,900	42.15	42.35	40.95	41.11	00:00:00
2002-11-27	8,848,300	42.45	43.71	41.73	43.38	00:00:00
2002-11-29	3,667,100	43.41	43.86	42.01	42.05	00:00:00
2002-12-02	11,870,300	43.37	44.73	42.50	42.81	00:00:00
2002-12-03	9,226,400	42.47	42.55	40.90	41.02	00:00:00
2002-12-04	14,540,900	39.51	39.70	38.15	38.93	00:00:00
2002-12-05	11,252,100	39.91	39.95	37.79	38.00	00:00:00
2002-12-06	11,878,000	37.00	38.59	36.77	37.91	00:00:00
2002-12-09	9,299,500	37.38	37.38	35.52	35.54	00:00:00
2002-12-10	9,967,100	35.81	37.77	35.76	37.27	00:00:00
2002-12-11	9,540,400	36.80	38.41	36.47	37.72	00:00:00
2002-12-12	9,073,900	38.16	38.71	35.90	37.03	00:00:00
2002-12-13	8,282,400	36.35	36.35	35.30	35.48	00:00:00
2002-12-16	8,071,100	35.74	36.96	35.07	36.82	00:00:00
2002-12-17	7,221,600	36.60	37.49	36.26	36.59	00:00:00
2002-12-18	9,395,500	35.50	35.66	33.88	34.18	00:00:00
2002-12-19	9,791,400	33.75	34.95	33.18	33.67	00:00:00
2002-12-20	10,485,900	33.96	34.98	33.40	34.17	00:00:00
2002-12-23	5,526,100	33.95	35.53	33.76	34.93	00:00:00
2002-12-24	1,996,500	34.68	35.20	34.08	34.15	00:00:00
2002-12-26	5,233,300	34.45	35.34	34.05	34.14	00:00:00
2002-12-27	3,603,400	33.99	34.42	33.64	33.81	00:00:00
2002-12-30	6,069,800	34.14	34.30	32.80	33.38	00:00:00
2002-12-31	5,070,100	33.36	34.08	32.76	33.04	00:00:00
2003-01-02	7,968,200	33.78	35.82	32.95	35.77	00:00:00
2003-01-03	7,162,600	35.70	36.36	35.32	35.84	00:00:00
2003-01-06	8,967,600	36.31	38.73	36.27	38.26	00:00:00
2003-01-07	9,053,600	38.45	39.39	37.76	38.10	00:00:00
2003-01-08	9,245,000	37.24	37.99	36.24	36.45	00:00:00
2003-01-09	8,781,900	37.08	38.77	36.96	37.71	00:00:00
2003-01-10	8,593,900	36.71	39.00	36.60	38.33	00:00:00
2003-01-13	8,043,800	39.23	39.48	37.32	37.60	00:00:00
2003-01-14	7,494,700	37.56	38.84	37.34	38.09	00:00:00
2003-01-15	9,418,300	38.30	38.75	36.45	37.19	00:00:00
2003-01-16	10,228,100	37.26	37.51	35.00	35.32	00:00:00
2003-01-17	9,245,500	34.70	34.83	32.77	32.93	00:00:00
2003-01-21	8,426,100	33.31	33.71	32.47	32.55	00:00:00
2003-01-22	8,736,600	32.50	33.65	32.30	32.59	00:00:00
2003-01-23	8,907,600	33.48	33.75	32.70	33.23	00:00:00
2003-01-24	7,694,200	32.70	32.81	31.45	31.69	00:00:00
2003-01-27	6,942,400	31.49	32.25	31.30	31.70	00:00:00
2003-01-28	9,114,000	31.99	32.39	31.06	32.07	00:00:00
2003-01-29	9,080,600	31.94	33.64	31.22	33.22	00:00:00
2003-01-30	11,083,300	32.64	33.33	30.65	30.80	00:00:00
2003-01-31	11,322,300	29.87	31.87	29.66	31.21	00:00:00
2003-02-03	6,870,100	31.20	31.80	30.95	31.16	00:00:00
2003-02-04	6,602,800	30.90	31.49	30.69	31.13	00:00:00
2003-02-05	9,509,800	31.33	32.99	30.96	31.22	00:00:00
2003-02-06	8,790,400	30.96	31.77	30.25	30.56	00:00:00
2003-02-07	7,328,800	31.10	31.19	28.96	30.14	00:00:00
2003-02-10	7,217,200	30.19	30.70	29.78	30.37	00:00:00
2003-02-11	7,382,700	30.52	31.46	30.31	30.73	00:00:00
2003-02-12	6,278,600	30.96	31.35	30.20	30.50	00:00:00
2003-02-13	5,266,800	30.55	30.78	30.00	30.58	00:00:00
2003-02-14	8,733,900	30.92	32.86	30.85	32.85	00:00:00
2003-02-18	7,751,300	32.95	34.29	32.94	34.04	00:00:00
2003-02-19	5,694,300	34.10	34.33	33.19	33.69	00:00:00
2003-02-20	7,415,600	34.47	34.82	33.85	33.86	00:00:00
2003-02-21	7,276,800	34.12	34.29	33.08	33.95	00:00:00
2003-02-24	6,286,500	33.77	34.34	33.39	33.55	00:00:00
2003-02-25	9,039,600	32.94	32.99	31.85	32.91	00:00:00
2003-02-26	7,457,600	32.55	33.40	31.93	32.05	00:00:00
2003-02-27	6,494,500	32.33	33.40	32.11	33.17	00:00:00
2003-02-28	6,305,800	33.23	34.56	33.18	34.54	00:00:00
2003-03-03	8,852,100	34.69	34.78	32.41	32.49	00:00:00
2003-03-04	7,045,000	32.65	32.88	32.11	32.43	00:00:00
2003-03-05	11,911,200	33.30	34.43	33.12	34.34	00:00:00
2003-03-06	10,686,800	33.86	34.51	33.69	34.37	00:00:00
2003-03-07	8,525,600	33.45	34.43	33.28	34.32	00:00:00
2003-03-10	5,900,500	33.90	34.20	33.33	33.70	00:00:00
2003-03-11	5,951,700	33.88	34.11	33.40	33.60	00:00:00
2003-03-12	8,854,200	33.41	34.54	32.94	34.45	00:00:00
2003-03-13	17,245,400	35.16	38.28	35.15	38.21	00:00:00
2003-03-14	13,319,400	38.41	38.64	37.04	37.53	00:00:00
2003-03-17	14,802,200	37.22	40.00	37.14	39.47	00:00:00
2003-03-18	11,329,200	39.40	39.88	38.71	39.84	00:00:00
2003-03-19	13,593,700	39.59	39.83	38.13	39.56	00:00:00
2003-03-20	11,706,600	39.04	40.24	38.65	39.56	00:00:00
2003-03-21	11,107,200	40.36	40.66	39.58	40.51	00:00:00
2003-03-24	8,435,600	39.61	39.75	38.40	38.50	00:00:00
2003-03-25	9,162,700	38.31	38.99	37.50	38.75	00:00:00
2003-03-26	6,860,600	38.76	39.16	38.23	38.78	00:00:00
2003-03-27	5,649,400	38.22	38.80	37.83	38.39	00:00:00
2003-03-28	4,916,000	38.20	38.83	37.50	37.90	00:00:00
2003-03-31	8,083,500	37.09	37.10	36.10	36.12	00:00:00
2003-04-01	7,888,000	36.32	37.10	36.27	36.41	00:00:00
2003-04-02	12,083,700	37.46	39.15	37.31	38.89	00:00:00
2003-04-03	8,469,500	38.84	39.67	38.17	38.99	00:00:00
2003-04-04	9,091,300	38.90	38.95	37.22	37.58	00:00:00
2003-04-07	9,311,500	39.55	39.73	37.60	37.63	00:00:00
2003-04-08	11,586,700	37.20	37.50	35.50	35.64	00:00:00
2003-04-09	8,733,500	35.83	36.60	35.35	35.51	00:00:00
2003-04-10	6,430,600	35.54	36.64	35.24	36.40	00:00:00
2003-04-11	7,527,400	36.92	37.23	35.13	35.44	00:00:00
2003-04-14	5,875,700	35.48	36.53	35.29	36.32	00:00:00
2003-04-15	7,446,600	36.06	37.36	35.73	37.05	00:00:00
2003-04-16	11,151,800	38.42	39.48	38.29	38.53	00:00:00
2003-04-17	10,942,400	38.18	40.10	38.04	39.62	00:00:00
2003-04-21	6,387,800	39.81	40.40	38.88	39.74	00:00:00
2003-04-22	7,458,500	39.50	41.18	39.00	41.11	00:00:00
2003-04-23	6,307,700	41.16	41.58	40.46	41.15	00:00:00
2003-04-24	4,911,700	40.60	41.10	40.09	40.81	00:00:00
2003-04-25	7,036,100	40.09	40.19	38.10	38.39	00:00:00
2003-04-28	7,469,900	38.80	40.05	38.50	39.68	00:00:00
2003-04-29	9,236,300	39.89	41.40	39.70	40.68	00:00:00
2003-04-30	9,305,000	39.49	40.49	39.25	39.33	00:00:00
2003-05-01	7,154,100	39.19	40.04	38.94	39.78	00:00:00
2003-05-02	10,112,800	39.34	40.21	39.20	39.70	00:00:00
2003-05-05	10,899,600	39.90	42.00	39.69	40.56	00:00:00
2003-05-06	8,604,300	40.37	41.28	40.07	40.90	00:00:00
2003-05-07	6,870,600	40.32	40.90	39.61	39.88	00:00:00
2003-05-08	7,899,200	38.95	39.75	38.87	39.05	00:00:00
2003-05-09	6,677,800	39.66	40.30	39.47	39.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>