|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 8,760,700 | 47.59 | 48.40 | 47.17 | 48.24 | 00:00:00 | | 2003-10-30 | 10,082,700 | 48.85 | 50.00 | 48.31 | 49.44 | 00:00:00 | | 2003-10-31 | 6,985,800 | 49.36 | 49.75 | 48.95 | 49.64 | 00:00:00 | | 2003-11-03 | 8,100,800 | 49.75 | 50.76 | 49.25 | 50.06 | 00:00:00 | | 2003-11-04 | 5,475,300 | 49.82 | 50.56 | 49.32 | 49.64 | 00:00:00 | | 2003-11-05 | 5,421,900 | 49.86 | 50.74 | 49.00 | 50.35 | 00:00:00 | | 2003-11-06 | 7,249,100 | 50.30 | 50.64 | 49.53 | 50.21 | 00:00:00 | | 2003-11-07 | 8,641,200 | 50.42 | 52.34 | 50.04 | 51.74 | 00:00:00 | | 2003-11-10 | 5,292,500 | 51.67 | 51.91 | 50.32 | 50.64 | 00:00:00 | | 2003-11-11 | 4,023,000 | 50.67 | 51.10 | 50.07 | 50.78 | 00:00:00 | | 2003-11-12 | 6,166,500 | 51.13 | 53.05 | 50.83 | 52.95 | 00:00:00 | | 2003-11-13 | 7,811,100 | 52.57 | 53.34 | 52.21 | 53.31 | 00:00:00 | | 2003-11-14 | 8,245,900 | 53.20 | 53.95 | 51.77 | 52.12 | 00:00:00 | | 2003-11-17 | 7,211,800 | 51.69 | 52.28 | 50.10 | 51.13 | 00:00:00 | | 2003-11-18 | 5,378,100 | 51.49 | 51.93 | 49.83 | 49.92 | 00:00:00 | | 2003-11-19 | 5,913,700 | 50.31 | 50.79 | 49.74 | 50.50 | 00:00:00 | | 2003-11-20 | 8,006,800 | 50.05 | 50.42 | 49.00 | 49.15 | 00:00:00 | | 2003-11-21 | 5,289,200 | 49.15 | 50.50 | 49.11 | 50.36 | 00:00:00 | | 2003-11-24 | 6,064,300 | 50.92 | 51.45 | 50.29 | 51.22 | 00:00:00 | | 2003-11-25 | 4,591,200 | 51.30 | 52.00 | 50.90 | 51.47 | 00:00:00 | | 2003-11-26 | 3,784,400 | 51.59 | 52.15 | 50.49 | 51.30 | 00:00:00 | | 2003-11-28 | 1,394,900 | 51.10 | 52.26 | 51.00 | 52.17 | 00:00:00 | | 2003-12-01 | 5,310,100 | 52.33 | 52.71 | 50.83 | 51.92 | 00:00:00 | | 2003-12-02 | 4,841,200 | 51.78 | 51.99 | 51.07 | 51.34 | 00:00:00 | | 2003-12-03 | 5,352,900 | 51.50 | 52.50 | 50.68 | 50.80 | 00:00:00 | | 2003-12-04 | 6,167,000 | 50.57 | 51.18 | 49.65 | 51.00 | 00:00:00 | | 2003-12-05 | 5,598,800 | 50.10 | 50.85 | 49.31 | 49.76 | 00:00:00 | | 2003-12-08 | 4,249,200 | 49.69 | 50.53 | 49.48 | 50.35 | 00:00:00 | | 2003-12-09 | 7,427,600 | 50.72 | 50.82 | 48.02 | 48.26 | 00:00:00 | | 2003-12-10 | 6,718,200 | 48.28 | 49.85 | 48.26 | 49.60 | 00:00:00 | | 2003-12-11 | 4,935,300 | 49.48 | 51.20 | 49.11 | 50.79 | 00:00:00 | | 2003-12-12 | 4,516,400 | 50.99 | 51.16 | 49.27 | 50.17 | 00:00:00 | | 2003-12-15 | 6,786,000 | 51.03 | 51.31 | 48.34 | 48.37 | 00:00:00 | | 2003-12-16 | 7,296,400 | 48.55 | 48.81 | 46.76 | 47.92 | 00:00:00 | | 2003-12-17 | 7,250,200 | 48.00 | 48.12 | 46.56 | 47.10 | 00:00:00 | | 2003-12-18 | 6,230,300 | 47.38 | 49.02 | 47.21 | 48.81 | 00:00:00 | | 2003-12-19 | 8,039,500 | 48.84 | 49.67 | 47.99 | 48.49 | 00:00:00 | | 2003-12-22 | 4,205,200 | 48.49 | 48.95 | 47.58 | 48.23 | 00:00:00 | | 2003-12-23 | 3,606,300 | 48.46 | 49.09 | 48.16 | 48.86 | 00:00:00 | | 2003-12-24 | 1,268,800 | 48.66 | 49.11 | 48.30 | 48.80 | 00:00:00 | | 2003-12-26 | 999,800 | 49.00 | 49.00 | 48.47 | 48.49 | 00:00:00 | | 2003-12-29 | 3,127,600 | 48.88 | 50.01 | 48.65 | 49.94 | 00:00:00 | | 2003-12-30 | 3,520,400 | 50.00 | 50.30 | 49.08 | 49.40 | 00:00:00 | | 2003-12-31 | 3,408,400 | 49.76 | 49.99 | 48.66 | 49.58 | 00:00:00 | | 2004-01-02 | 3,660,600 | 50.12 | 50.24 | 49.04 | 49.32 | 00:00:00 | | 2004-01-05 | 5,216,600 | 49.65 | 50.52 | 49.45 | 50.28 | 00:00:00 | | 2004-01-06 | 6,493,600 | 50.30 | 52.07 | 50.10 | 51.89 | 00:00:00 | | 2004-01-07 | 7,564,000 | 51.69 | 53.25 | 51.41 | 53.15 | 00:00:00 | | 2004-01-08 | 7,406,800 | 53.15 | 54.54 | 52.61 | 54.32 | 00:00:00 | | 2004-01-09 | 8,165,400 | 53.80 | 55.09 | 53.51 | 54.05 | 00:00:00 | | 2004-01-12 | 8,209,100 | 54.33 | 56.03 | 54.05 | 55.99 | 00:00:00 | | 2004-01-13 | 5,206,400 | 55.86 | 56.01 | 54.36 | 55.28 | 00:00:00 | | 2004-01-14 | 5,092,200 | 55.12 | 55.30 | 54.08 | 54.78 | 00:00:00 | | 2004-01-15 | 5,477,300 | 54.80 | 56.25 | 54.36 | 55.52 | 00:00:00 | | 2004-01-16 | 6,208,400 | 55.46 | 55.93 | 54.94 | 55.38 | 00:00:00 | | 2004-01-20 | 4,611,700 | 55.20 | 55.25 | 53.81 | 54.74 | 00:00:00 | | 2004-01-21 | 5,051,200 | 54.44 | 54.49 | 52.64 | 53.66 | 00:00:00 | | 2004-01-22 | 6,624,800 | 53.70 | 54.24 | 52.60 | 53.62 | 00:00:00 | | 2004-01-23 | 6,452,500 | 53.67 | 53.99 | 52.59 | 53.71 | 00:00:00 | | 2004-01-26 | 3,831,100 | 53.83 | 55.19 | 53.21 | 55.14 | 00:00:00 | | 2004-01-27 | 5,486,200 | 54.98 | 55.01 | 52.00 | 52.09 | 00:00:00 | | 2004-01-28 | 5,656,600 | 52.63 | 53.63 | 51.25 | 51.72 | 00:00:00 | | 2004-01-29 | 7,521,900 | 51.96 | 52.38 | 50.75 | 51.00 | 00:00:00 | | 2004-01-30 | 5,709,800 | 51.24 | 51.70 | 50.72 | 51.00 | 00:00:00 | | 2004-02-02 | 5,225,000 | 51.30 | 51.37 | 49.84 | 50.08 | 00:00:00 | | 2004-02-03 | 5,257,100 | 50.04 | 51.35 | 49.86 | 50.96 | 00:00:00 | | 2004-02-04 | 7,522,700 | 50.49 | 50.76 | 48.50 | 48.69 | 00:00:00 | | 2004-02-05 | 6,411,200 | 49.35 | 49.90 | 48.70 | 48.72 | 00:00:00 | | 2004-02-06 | 9,873,300 | 50.75 | 52.70 | 50.56 | 52.48 | 00:00:00 | | 2004-02-09 | 3,511,200 | 52.62 | 52.95 | 51.90 | 52.13 | 00:00:00 | | 2004-02-10 | 5,023,700 | 52.20 | 52.73 | 51.76 | 52.38 | 00:00:00 | | 2004-02-11 | 6,155,500 | 52.25 | 54.40 | 52.25 | 54.33 | 00:00:00 | | 2004-02-12 | 4,223,800 | 54.06 | 54.36 | 53.27 | 53.42 | 00:00:00 | | 2004-02-13 | 4,531,100 | 53.46 | 54.00 | 52.21 | 52.79 | 00:00:00 | | 2004-02-17 | 3,700,200 | 53.30 | 53.95 | 52.90 | 53.82 | 00:00:00 | | 2004-02-18 | 3,522,800 | 53.66 | 53.95 | 53.19 | 53.75 | 00:00:00 | | 2004-02-19 | 4,900,300 | 54.70 | 54.84 | 52.46 | 52.58 | 00:00:00 | | 2004-02-20 | 5,736,400 | 52.52 | 53.04 | 51.44 | 52.42 | 00:00:00 | | 2004-02-23 | 6,757,900 | 52.35 | 52.40 | 49.77 | 50.74 | 00:00:00 | | 2004-02-24 | 5,678,400 | 50.70 | 51.95 | 50.56 | 51.65 | 00:00:00 | | 2004-02-25 | 3,399,900 | 51.88 | 52.21 | 51.50 | 52.04 | 00:00:00 | | 2004-02-26 | 4,133,900 | 51.79 | 52.14 | 51.20 | 51.79 | 00:00:00 | | 2004-02-27 | 6,943,700 | 51.72 | 51.89 | 49.65 | 49.90 | 00:00:00 | | 2004-03-01 | 4,624,100 | 49.96 | 51.25 | 49.63 | 51.10 | 00:00:00 | | 2004-03-02 | 4,815,700 | 50.99 | 51.59 | 49.94 | 50.01 | 00:00:00 | | 2004-03-03 | 4,399,300 | 50.05 | 50.47 | 49.71 | 49.97 | 00:00:00 | | 2004-03-04 | 3,623,200 | 50.14 | 50.72 | 49.67 | 50.04 | 00:00:00 | | 2004-03-05 | 4,619,300 | 49.25 | 50.87 | 49.12 | 49.48 | 00:00:00 | | 2004-03-08 | 7,229,700 | 49.43 | 49.97 | 46.38 | 46.44 | 00:00:00 | | 2004-03-09 | 12,946,100 | 46.80 | 46.95 | 45.72 | 46.76 | 00:00:00 | | 2004-03-10 | 8,558,900 | 46.80 | 47.14 | 45.81 | 46.05 | 00:00:00 | | 2004-03-11 | 8,092,600 | 45.95 | 47.45 | 45.90 | 46.16 | 00:00:00 | | 2004-03-12 | 5,344,900 | 46.55 | 46.94 | 46.06 | 46.77 | 00:00:00 | | 2004-03-15 | 6,186,800 | 46.21 | 46.92 | 45.87 | 45.88 | 00:00:00 | | 2004-03-16 | 7,064,700 | 46.44 | 47.28 | 46.00 | 46.76 | 00:00:00 | | 2004-03-17 | 5,694,600 | 46.82 | 47.72 | 46.79 | 47.37 | 00:00:00 | | 2004-03-18 | 6,677,400 | 47.39 | 47.53 | 46.06 | 46.64 | 00:00:00 | | 2004-03-19 | 6,347,200 | 46.12 | 46.63 | 44.89 | 44.92 | 00:00:00 | | 2004-03-22 | 7,089,100 | 44.85 | 45.45 | 44.40 | 45.03 | 00:00:00 | | 2004-03-23 | 8,057,400 | 45.30 | 45.65 | 43.70 | 44.38 | 00:00:00 | | 2004-03-24 | 7,111,600 | 44.64 | 46.11 | 44.41 | 45.81 | 00:00:00 | | 2004-03-25 | 5,515,000 | 46.12 | 47.39 | 46.02 | 47.28 | 00:00:00 | | 2004-03-26 | 4,982,400 | 47.32 | 47.45 | 46.52 | 46.62 | 00:00:00 | | 2004-03-29 | 4,396,200 | 46.80 | 47.67 | 46.42 | 46.94 | 00:00:00 | | 2004-03-30 | 5,339,800 | 46.64 | 46.88 | 45.72 | 46.50 | 00:00:00 | | 2004-03-31 | 4,309,000 | 46.65 | 47.27 | 46.00 | 46.97 | 00:00:00 | | 2004-04-01 | 6,152,300 | 47.00 | 48.27 | 46.90 | 47.97 | 00:00:00 | | 2004-04-02 | 5,144,400 | 49.59 | 49.69 | 48.43 | 49.42 | 00:00:00 | | 2004-04-05 | 4,262,100 | 49.39 | 49.80 | 48.78 | 49.80 | 00:00:00 | | 2004-04-06 | 4,232,200 | 49.30 | 49.45 | 48.25 | 48.73 | 00:00:00 | | 2004-04-07 | 4,886,400 | 48.66 | 49.25 | 47.75 | 48.73 | 00:00:00 | | 2004-04-08 | 4,125,200 | 49.40 | 49.79 | 48.90 | 49.43 | 00:00:00 | | 2004-04-12 | 3,057,500 | 49.67 | 49.97 | 49.08 | 49.97 | 00:00:00 | | 2004-04-13 | 3,642,400 | 49.97 | 50.01 | 48.96 | 49.10 | 00:00:00 | | 2004-04-14 | 6,758,300 | 49.00 | 49.92 | 48.42 | 48.83 | 00:00:00 | | 2004-04-15 | 8,266,600 | 49.12 | 49.19 | 46.94 | 47.92 | 00:00:00 | | 2004-04-16 | 8,034,000 | 47.58 | 47.97 | 46.33 | 47.75 | 00:00:00 | | 2004-04-19 | 4,255,700 | 47.74 | 48.32 | 47.32 | 48.14 | 00:00:00 | | 2004-04-20 | 5,248,600 | 47.98 | 48.00 | 45.87 | 45.87 | 00:00:00 | | 2004-04-21 | 6,167,100 | 46.49 | 46.74 | 45.25 | 46.40 | 00:00:00 | | 2004-04-22 | 5,279,500 | 45.94 | 47.33 | 45.30 | 46.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
