|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 6,677,800 | 39.66 | 40.30 | 39.47 | 39.82 | 00:00:00 | | 2003-05-12 | 8,096,700 | 39.63 | 40.84 | 39.22 | 40.61 | 00:00:00 | | 2003-05-13 | 9,420,400 | 39.74 | 39.91 | 39.04 | 39.37 | 00:00:00 | | 2003-05-14 | 9,867,800 | 39.38 | 39.61 | 37.73 | 38.18 | 00:00:00 | | 2003-05-15 | 6,937,200 | 39.01 | 39.55 | 38.56 | 39.25 | 00:00:00 | | 2003-05-16 | 7,099,000 | 39.35 | 39.48 | 37.97 | 38.15 | 00:00:00 | | 2003-05-19 | 8,984,200 | 37.93 | 38.04 | 36.45 | 36.45 | 00:00:00 | | 2003-05-20 | 10,522,800 | 36.48 | 36.96 | 35.80 | 36.29 | 00:00:00 | | 2003-05-21 | 7,733,500 | 36.36 | 36.61 | 35.83 | 36.34 | 00:00:00 | | 2003-05-22 | 5,628,600 | 36.40 | 37.00 | 35.90 | 36.52 | 00:00:00 | | 2003-05-23 | 5,041,100 | 36.61 | 37.26 | 36.44 | 36.74 | 00:00:00 | | 2003-05-27 | 8,567,000 | 36.57 | 38.77 | 36.43 | 38.71 | 00:00:00 | | 2003-05-28 | 7,472,700 | 38.79 | 39.23 | 38.03 | 38.76 | 00:00:00 | | 2003-05-29 | 9,286,300 | 38.79 | 40.58 | 38.70 | 39.96 | 00:00:00 | | 2003-05-30 | 7,176,400 | 40.01 | 40.40 | 39.06 | 39.20 | 00:00:00 | | 2003-06-02 | 8,060,100 | 39.48 | 39.77 | 37.47 | 37.80 | 00:00:00 | | 2003-06-03 | 8,058,900 | 37.52 | 39.03 | 37.22 | 39.02 | 00:00:00 | | 2003-06-04 | 11,084,100 | 38.68 | 39.54 | 37.80 | 39.15 | 00:00:00 | | 2003-06-05 | 10,465,000 | 37.68 | 38.57 | 37.23 | 38.55 | 00:00:00 | | 2003-06-06 | 13,152,800 | 39.02 | 40.36 | 36.61 | 36.86 | 00:00:00 | | 2003-06-09 | 9,959,900 | 36.10 | 36.61 | 35.09 | 35.93 | 00:00:00 | | 2003-06-10 | 7,725,500 | 36.10 | 36.67 | 35.62 | 36.63 | 00:00:00 | | 2003-06-11 | 11,925,800 | 35.73 | 36.64 | 34.82 | 36.51 | 00:00:00 | | 2003-06-12 | 7,099,400 | 36.62 | 36.74 | 35.35 | 35.75 | 00:00:00 | | 2003-06-13 | 8,105,900 | 35.94 | 36.05 | 34.32 | 34.63 | 00:00:00 | | 2003-06-16 | 8,704,600 | 34.97 | 36.06 | 33.89 | 35.85 | 00:00:00 | | 2003-06-17 | 9,692,800 | 36.19 | 36.20 | 34.60 | 35.30 | 00:00:00 | | 2003-06-18 | 9,209,800 | 35.03 | 36.27 | 34.43 | 36.02 | 00:00:00 | | 2003-06-19 | 9,133,200 | 36.33 | 36.94 | 35.77 | 35.78 | 00:00:00 | | 2003-06-20 | 9,100,300 | 36.30 | 36.60 | 35.10 | 35.82 | 00:00:00 | | 2003-06-23 | 6,087,400 | 35.70 | 36.44 | 34.61 | 35.04 | 00:00:00 | | 2003-06-24 | 8,991,500 | 34.80 | 35.25 | 33.98 | 34.15 | 00:00:00 | | 2003-06-25 | 8,381,900 | 34.12 | 35.07 | 33.63 | 33.85 | 00:00:00 | | 2003-06-26 | 7,311,200 | 34.14 | 35.32 | 33.80 | 34.96 | 00:00:00 | | 2003-06-27 | 6,313,700 | 35.15 | 35.32 | 33.87 | 34.42 | 00:00:00 | | 2003-06-30 | 7,815,900 | 34.85 | 34.97 | 33.74 | 34.10 | 00:00:00 | | 2003-07-01 | 9,420,100 | 33.90 | 34.90 | 33.23 | 34.65 | 00:00:00 | | 2003-07-02 | 10,750,800 | 34.71 | 36.25 | 34.68 | 36.19 | 00:00:00 | | 2003-07-03 | 4,777,600 | 35.63 | 36.50 | 35.55 | 35.89 | 00:00:00 | | 2003-07-07 | 6,560,900 | 36.46 | 37.99 | 36.29 | 37.79 | 00:00:00 | | 2003-07-08 | 6,221,000 | 37.58 | 38.25 | 37.02 | 38.12 | 00:00:00 | | 2003-07-09 | 7,358,200 | 37.55 | 38.25 | 36.90 | 37.89 | 00:00:00 | | 2003-07-10 | 7,873,700 | 37.25 | 37.87 | 37.03 | 37.39 | 00:00:00 | | 2003-07-11 | 5,698,600 | 37.50 | 37.93 | 36.99 | 37.55 | 00:00:00 | | 2003-07-14 | 5,619,400 | 38.36 | 38.85 | 37.71 | 37.99 | 00:00:00 | | 2003-07-15 | 6,552,500 | 38.66 | 38.92 | 37.81 | 38.31 | 00:00:00 | | 2003-07-16 | 5,438,200 | 38.75 | 38.85 | 37.52 | 38.50 | 00:00:00 | | 2003-07-17 | 5,863,200 | 37.67 | 37.95 | 36.36 | 36.77 | 00:00:00 | | 2003-07-18 | 5,973,400 | 37.04 | 37.10 | 35.52 | 36.76 | 00:00:00 | | 2003-07-21 | 4,782,800 | 36.17 | 36.48 | 35.50 | 36.05 | 00:00:00 | | 2003-07-22 | 7,852,700 | 36.55 | 36.90 | 35.50 | 36.55 | 00:00:00 | | 2003-07-23 | 7,709,900 | 36.69 | 37.68 | 36.15 | 37.57 | 00:00:00 | | 2003-07-24 | 8,993,000 | 37.93 | 38.45 | 37.13 | 37.46 | 00:00:00 | | 2003-07-25 | 5,139,700 | 37.05 | 38.05 | 36.45 | 37.96 | 00:00:00 | | 2003-07-28 | 4,824,600 | 37.98 | 38.77 | 37.57 | 38.59 | 00:00:00 | | 2003-07-29 | 5,279,100 | 38.59 | 38.75 | 37.01 | 37.95 | 00:00:00 | | 2003-07-30 | 4,409,100 | 37.85 | 37.94 | 37.18 | 37.52 | 00:00:00 | | 2003-07-31 | 9,744,900 | 39.10 | 40.06 | 38.51 | 38.93 | 00:00:00 | | 2003-08-01 | 6,136,400 | 38.71 | 39.47 | 38.39 | 39.11 | 00:00:00 | | 2003-08-04 | 5,153,400 | 39.01 | 39.97 | 38.20 | 39.43 | 00:00:00 | | 2003-08-05 | 4,381,900 | 39.41 | 39.49 | 38.00 | 38.01 | 00:00:00 | | 2003-08-06 | 6,136,800 | 37.84 | 39.17 | 37.69 | 38.28 | 00:00:00 | | 2003-08-07 | 5,398,300 | 38.18 | 38.95 | 38.10 | 38.37 | 00:00:00 | | 2003-08-08 | 5,609,200 | 38.60 | 38.78 | 37.00 | 37.21 | 00:00:00 | | 2003-08-11 | 4,909,700 | 37.28 | 38.90 | 37.20 | 38.78 | 00:00:00 | | 2003-08-12 | 8,197,400 | 38.80 | 39.83 | 38.53 | 39.75 | 00:00:00 | | 2003-08-13 | 10,516,000 | 39.40 | 40.29 | 39.17 | 39.44 | 00:00:00 | | 2003-08-14 | 4,914,600 | 39.57 | 40.24 | 39.37 | 39.96 | 00:00:00 | | 2003-08-15 | 3,213,600 | 40.17 | 40.17 | 39.29 | 39.96 | 00:00:00 | | 2003-08-18 | 9,777,100 | 40.15 | 42.26 | 40.00 | 41.93 | 00:00:00 | | 2003-08-19 | 6,763,700 | 42.00 | 42.50 | 41.61 | 42.41 | 00:00:00 | | 2003-08-20 | 6,704,000 | 41.96 | 43.13 | 41.86 | 42.48 | 00:00:00 | | 2003-08-21 | 6,750,300 | 42.96 | 43.73 | 42.53 | 43.65 | 00:00:00 | | 2003-08-22 | 9,194,100 | 44.99 | 45.74 | 43.74 | 43.78 | 00:00:00 | | 2003-08-25 | 4,542,900 | 43.75 | 44.28 | 43.11 | 43.57 | 00:00:00 | | 2003-08-26 | 6,761,900 | 43.07 | 43.35 | 42.00 | 43.26 | 00:00:00 | | 2003-08-27 | 5,464,200 | 43.20 | 44.65 | 43.03 | 44.61 | 00:00:00 | | 2003-08-28 | 4,534,700 | 44.63 | 45.01 | 43.82 | 44.96 | 00:00:00 | | 2003-08-29 | 3,969,200 | 44.66 | 45.19 | 44.35 | 44.96 | 00:00:00 | | 2003-09-02 | 6,713,500 | 45.00 | 45.60 | 44.12 | 45.55 | 00:00:00 | | 2003-09-03 | 9,331,800 | 45.55 | 45.64 | 42.73 | 42.92 | 00:00:00 | | 2003-09-04 | 8,225,600 | 43.00 | 43.85 | 42.70 | 43.13 | 00:00:00 | | 2003-09-05 | 8,676,000 | 42.76 | 43.74 | 42.00 | 42.70 | 00:00:00 | | 2003-09-08 | 5,504,400 | 42.84 | 43.78 | 42.50 | 43.75 | 00:00:00 | | 2003-09-09 | 6,125,100 | 43.35 | 43.80 | 42.50 | 43.00 | 00:00:00 | | 2003-09-10 | 6,619,500 | 42.51 | 42.70 | 41.20 | 41.23 | 00:00:00 | | 2003-09-11 | 8,003,300 | 41.64 | 42.46 | 40.33 | 42.03 | 00:00:00 | | 2003-09-12 | 5,498,700 | 41.66 | 42.34 | 41.17 | 42.23 | 00:00:00 | | 2003-09-15 | 4,919,400 | 42.35 | 42.63 | 41.15 | 41.26 | 00:00:00 | | 2003-09-16 | 6,292,600 | 41.27 | 43.44 | 41.26 | 43.41 | 00:00:00 | | 2003-09-17 | 7,791,400 | 43.20 | 43.67 | 42.65 | 42.91 | 00:00:00 | | 2003-09-18 | 6,254,700 | 42.57 | 43.75 | 42.10 | 43.53 | 00:00:00 | | 2003-09-19 | 5,901,900 | 43.49 | 44.35 | 42.80 | 43.35 | 00:00:00 | | 2003-09-22 | 6,602,200 | 42.50 | 42.79 | 41.37 | 41.98 | 00:00:00 | | 2003-09-23 | 8,736,400 | 41.72 | 42.41 | 40.81 | 42.37 | 00:00:00 | | 2003-09-24 | 6,853,700 | 42.09 | 42.26 | 39.71 | 39.83 | 00:00:00 | | 2003-09-25 | 7,829,700 | 39.93 | 40.92 | 39.64 | 39.72 | 00:00:00 | | 2003-09-26 | 6,627,000 | 39.54 | 40.79 | 39.50 | 39.95 | 00:00:00 | | 2003-09-29 | 6,010,100 | 40.39 | 40.73 | 39.54 | 40.66 | 00:00:00 | | 2003-09-30 | 7,686,900 | 40.51 | 40.53 | 38.92 | 39.39 | 00:00:00 | | 2003-10-01 | 6,974,800 | 39.70 | 40.99 | 39.61 | 40.83 | 00:00:00 | | 2003-10-02 | 6,201,400 | 40.90 | 41.55 | 40.34 | 40.98 | 00:00:00 | | 2003-10-03 | 6,675,900 | 41.91 | 43.19 | 41.76 | 42.48 | 00:00:00 | | 2003-10-06 | 3,821,700 | 42.81 | 43.24 | 42.50 | 42.87 | 00:00:00 | | 2003-10-07 | 6,666,400 | 42.50 | 43.68 | 42.22 | 43.67 | 00:00:00 | | 2003-10-08 | 6,532,500 | 43.85 | 44.22 | 42.57 | 43.95 | 00:00:00 | | 2003-10-09 | 7,551,200 | 44.87 | 45.01 | 43.24 | 43.97 | 00:00:00 | | 2003-10-10 | 5,166,300 | 44.18 | 45.85 | 43.82 | 44.82 | 00:00:00 | | 2003-10-13 | 4,039,300 | 44.99 | 45.55 | 43.70 | 44.80 | 00:00:00 | | 2003-10-14 | 4,184,600 | 44.66 | 45.57 | 44.36 | 45.56 | 00:00:00 | | 2003-10-15 | 6,464,400 | 46.27 | 46.39 | 44.68 | 44.95 | 00:00:00 | | 2003-10-16 | 4,456,400 | 44.66 | 45.75 | 44.56 | 45.75 | 00:00:00 | | 2003-10-17 | 5,152,800 | 45.89 | 46.08 | 44.21 | 44.29 | 00:00:00 | | 2003-10-20 | 5,193,300 | 44.22 | 45.39 | 43.92 | 45.34 | 00:00:00 | | 2003-10-21 | 5,011,700 | 45.80 | 46.14 | 45.26 | 45.82 | 00:00:00 | | 2003-10-22 | 4,586,800 | 45.31 | 45.32 | 44.49 | 44.86 | 00:00:00 | | 2003-10-23 | 3,960,100 | 43.95 | 44.66 | 43.79 | 44.48 | 00:00:00 | | 2003-10-24 | 5,907,400 | 44.33 | 44.85 | 43.31 | 44.75 | 00:00:00 | | 2003-10-27 | 5,081,800 | 45.01 | 45.50 | 43.90 | 44.78 | 00:00:00 | | 2003-10-28 | 7,093,600 | 44.95 | 47.40 | 44.89 | 47.25 | 00:00:00 | | 2003-10-29 | 8,760,700 | 47.59 | 48.40 | 47.17 | 48.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
