MXIM - Maxim Integrated Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 202062.2162.3861.0461.3761.372,484,900
Jan. 16, 202061.2661.9861.2661.9661.961,559,000
Jan. 15, 202062.1262.1261.2561.4561.451,320,000
Jan. 14, 202061.8462.8561.4062.1962.192,123,500
Jan. 13, 202061.6162.1261.4061.8461.841,646,400
Jan. 10, 202062.2662.3961.2661.4561.451,723,300
Jan. 09, 202062.2062.3161.4462.0362.031,585,000
Jan. 08, 202061.7961.9961.3161.5861.581,240,000
Jan. 07, 202060.9661.7660.4361.6061.602,342,600
Jan. 06, 202060.7060.7760.1460.2460.242,222,600
Jan. 03, 202061.3262.0961.2561.3561.352,021,400
Jan. 02, 202062.0762.4361.4162.4362.432,274,200
Dec. 31, 201961.3861.6361.1961.5161.511,456,100
Dec. 30, 201961.4861.6961.0261.6361.63953,500
Dec. 27, 201961.8362.0061.3461.5461.54838,000
Dec. 26, 201961.2961.7961.1861.6961.69714,200
Dec. 24, 201961.4361.5861.2361.2961.29473,100
Dec. 23, 201962.0062.7061.4361.4561.451,485,000
Dec. 20, 201961.8362.0060.9261.7161.715,127,500
Dec. 19, 201960.8761.3460.6561.2961.291,781,600
Dec. 18, 201960.5660.7260.0260.5460.542,510,400
Dec. 17, 201960.7760.7860.4060.5560.551,513,100
Dec. 16, 201960.3360.7360.0360.4760.472,096,300
Dec. 13, 201959.3460.3358.6659.5959.592,147,100
Dec. 12, 201957.7559.5457.7559.4659.462,115,100
Dec. 11, 201957.1358.0157.0957.8857.881,202,000
Dec. 10, 201957.2557.8456.6756.8156.811,663,800
Dec. 09, 201957.3357.7057.1657.1857.181,417,800
Dec. 06, 201957.5457.8357.4257.4557.451,535,100
Dec. 05, 201956.7957.1056.4556.7456.741,215,300
Dec. 04, 201956.0857.2656.0856.4556.452,201,400
Dec. 03, 201955.5555.5854.4755.2155.211,899,600
Dec. 02, 201956.8056.9755.9456.4656.462,233,200
Nov. 29, 201957.1557.4156.5856.6756.67894,900
Nov. 27, 201957.0857.7157.0357.3057.301,391,800
Nov. 26, 201956.5057.0156.1656.8956.891,804,300
Nov. 26, 20190.48 Dividend
Nov. 25, 201955.3057.0155.3056.9456.463,581,900
Nov. 22, 201955.2955.4954.7855.2954.821,863,200
Nov. 21, 201955.2455.6354.2754.9354.472,486,900
Nov. 20, 201955.8556.3355.2455.4755.002,138,000
Nov. 19, 201956.9057.0855.8556.0055.534,021,500
Nov. 18, 201957.5957.7456.5356.6256.141,954,000
Nov. 15, 201958.3858.4256.9857.8157.323,465,100
Nov. 14, 201958.4458.5857.7157.7857.293,042,000
Nov. 13, 201958.1858.6257.6758.4657.972,072,600
Nov. 12, 201959.1259.4958.2658.3957.902,419,300
Nov. 11, 201959.0659.1258.7759.1058.601,159,300
Nov. 08, 201959.2559.6358.9559.5559.051,366,100
Nov. 07, 201960.3060.3959.2659.6059.101,398,700
Nov. 06, 201960.6460.6459.3059.6459.141,788,400
Nov. 05, 201960.6961.1560.1460.8760.361,758,800
Nov. 04, 201961.3861.5560.3260.5560.041,664,600
Nov. 01, 201959.1160.6059.1160.5560.041,516,200
Oct. 31, 201958.7058.8757.0558.6658.172,024,100
Oct. 30, 201962.0062.1158.7058.8758.373,354,000
Oct. 29, 201958.1959.3858.1858.6658.173,616,500
Oct. 28, 201957.6358.1557.6057.9857.492,202,100
Oct. 25, 201957.2557.7456.9757.1656.681,826,800
Oct. 24, 201956.9657.4156.6957.1356.651,795,200
Oct. 23, 201957.0057.7056.0556.5056.022,773,700
Oct. 22, 201958.8159.0258.3258.6158.121,142,900
Oct. 21, 201958.3358.6057.9658.5258.031,381,500
Oct. 18, 201958.0158.3757.4057.7557.261,013,700
Oct. 17, 201958.2258.5257.5358.1457.65659,300
Oct. 16, 201958.0558.7257.5157.7557.261,174,600
Oct. 15, 201957.7858.7057.7558.5058.011,015,600
Oct. 14, 201957.7157.7757.2657.6857.19983,000
Oct. 11, 201957.7558.6857.6957.7457.251,806,500
Oct. 10, 201956.4857.3756.0156.9156.43814,500
Oct. 09, 201956.2056.6555.8656.2955.82846,000
Oct. 08, 201956.3356.3855.0055.4755.001,202,200
Oct. 07, 201957.4157.5356.9056.9256.44895,900
Oct. 04, 201956.7157.5956.7157.5457.05972,800
Oct. 03, 201955.9656.7855.0256.5456.061,243,300
Oct. 02, 201956.4956.7755.3855.8055.331,314,900
Oct. 01, 201958.0459.0656.6356.8356.351,442,300
Sep. 30, 201957.6357.9657.1457.9157.421,124,200
Sep. 27, 201956.9058.2756.8357.2256.741,578,100
Sep. 26, 201958.7058.9958.1558.3657.87925,400
Sep. 25, 201956.7258.9556.7158.7458.241,341,700
Sep. 24, 201958.2158.5356.8357.1556.671,671,900
Sep. 23, 201957.0558.3656.6257.9457.451,304,900
Sep. 20, 201958.0058.3256.7656.9556.473,105,100
Sep. 19, 201959.0059.2558.4458.4857.991,134,300
Sep. 18, 201958.6758.9258.0858.7958.291,437,100
Sep. 17, 201958.9558.9558.2958.7058.211,416,700
Sep. 16, 201958.9859.2358.3259.0058.501,482,500
Sep. 13, 201960.2360.3559.5559.5959.091,482,700
Sep. 12, 201960.0060.2159.4559.7859.281,741,700
Sep. 11, 201958.5259.8058.1459.7759.272,466,300
Sep. 10, 201957.2858.3456.7458.3457.852,141,600
Sep. 09, 201957.4257.8757.1657.5857.091,087,500
Sep. 06, 201956.8757.3056.6056.9256.441,537,700
Sep. 05, 201956.3257.3456.3256.6556.171,928,000
Sep. 04, 201954.6255.5354.5555.4354.961,838,300
Sep. 03, 201953.8554.0153.0353.7553.301,746,700
Aug. 30, 201954.6154.8554.2754.5454.081,976,700
Aug. 29, 201953.5754.1653.4453.9453.492,230,900
Aug. 28, 201952.0552.9151.6852.7652.321,245,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...