Mail

MXIM - Maxim Integrated Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 17, 2020	62.21	62.38	61.04	61.37	61.37	2,484,900
Jan. 16, 2020	61.26	61.98	61.26	61.96	61.96	1,559,000
Jan. 15, 2020	62.12	62.12	61.25	61.45	61.45	1,320,000
Jan. 14, 2020	61.84	62.85	61.40	62.19	62.19	2,123,500
Jan. 13, 2020	61.61	62.12	61.40	61.84	61.84	1,646,400
Jan. 10, 2020	62.26	62.39	61.26	61.45	61.45	1,723,300
Jan. 09, 2020	62.20	62.31	61.44	62.03	62.03	1,585,000
Jan. 08, 2020	61.79	61.99	61.31	61.58	61.58	1,240,000
Jan. 07, 2020	60.96	61.76	60.43	61.60	61.60	2,342,600
Jan. 06, 2020	60.70	60.77	60.14	60.24	60.24	2,222,600
Jan. 03, 2020	61.32	62.09	61.25	61.35	61.35	2,021,400
Jan. 02, 2020	62.07	62.43	61.41	62.43	62.43	2,274,200
Dec. 31, 2019	61.38	61.63	61.19	61.51	61.51	1,456,100
Dec. 30, 2019	61.48	61.69	61.02	61.63	61.63	953,500
Dec. 27, 2019	61.83	62.00	61.34	61.54	61.54	838,000
Dec. 26, 2019	61.29	61.79	61.18	61.69	61.69	714,200
Dec. 24, 2019	61.43	61.58	61.23	61.29	61.29	473,100
Dec. 23, 2019	62.00	62.70	61.43	61.45	61.45	1,485,000
Dec. 20, 2019	61.83	62.00	60.92	61.71	61.71	5,127,500
Dec. 19, 2019	60.87	61.34	60.65	61.29	61.29	1,781,600
Dec. 18, 2019	60.56	60.72	60.02	60.54	60.54	2,510,400
Dec. 17, 2019	60.77	60.78	60.40	60.55	60.55	1,513,100
Dec. 16, 2019	60.33	60.73	60.03	60.47	60.47	2,096,300
Dec. 13, 2019	59.34	60.33	58.66	59.59	59.59	2,147,100
Dec. 12, 2019	57.75	59.54	57.75	59.46	59.46	2,115,100
Dec. 11, 2019	57.13	58.01	57.09	57.88	57.88	1,202,000
Dec. 10, 2019	57.25	57.84	56.67	56.81	56.81	1,663,800
Dec. 09, 2019	57.33	57.70	57.16	57.18	57.18	1,417,800
Dec. 06, 2019	57.54	57.83	57.42	57.45	57.45	1,535,100
Dec. 05, 2019	56.79	57.10	56.45	56.74	56.74	1,215,300
Dec. 04, 2019	56.08	57.26	56.08	56.45	56.45	2,201,400
Dec. 03, 2019	55.55	55.58	54.47	55.21	55.21	1,899,600
Dec. 02, 2019	56.80	56.97	55.94	56.46	56.46	2,233,200
Nov. 29, 2019	57.15	57.41	56.58	56.67	56.67	894,900
Nov. 27, 2019	57.08	57.71	57.03	57.30	57.30	1,391,800
Nov. 26, 2019	56.50	57.01	56.16	56.89	56.89	1,804,300
Nov. 26, 2019	0.48 Dividend
Nov. 25, 2019	55.30	57.01	55.30	56.94	56.46	3,581,900
Nov. 22, 2019	55.29	55.49	54.78	55.29	54.82	1,863,200
Nov. 21, 2019	55.24	55.63	54.27	54.93	54.47	2,486,900
Nov. 20, 2019	55.85	56.33	55.24	55.47	55.00	2,138,000
Nov. 19, 2019	56.90	57.08	55.85	56.00	55.53	4,021,500
Nov. 18, 2019	57.59	57.74	56.53	56.62	56.14	1,954,000
Nov. 15, 2019	58.38	58.42	56.98	57.81	57.32	3,465,100
Nov. 14, 2019	58.44	58.58	57.71	57.78	57.29	3,042,000
Nov. 13, 2019	58.18	58.62	57.67	58.46	57.97	2,072,600
Nov. 12, 2019	59.12	59.49	58.26	58.39	57.90	2,419,300
Nov. 11, 2019	59.06	59.12	58.77	59.10	58.60	1,159,300
Nov. 08, 2019	59.25	59.63	58.95	59.55	59.05	1,366,100
Nov. 07, 2019	60.30	60.39	59.26	59.60	59.10	1,398,700
Nov. 06, 2019	60.64	60.64	59.30	59.64	59.14	1,788,400
Nov. 05, 2019	60.69	61.15	60.14	60.87	60.36	1,758,800
Nov. 04, 2019	61.38	61.55	60.32	60.55	60.04	1,664,600
Nov. 01, 2019	59.11	60.60	59.11	60.55	60.04	1,516,200
Oct. 31, 2019	58.70	58.87	57.05	58.66	58.17	2,024,100
Oct. 30, 2019	62.00	62.11	58.70	58.87	58.37	3,354,000
Oct. 29, 2019	58.19	59.38	58.18	58.66	58.17	3,616,500
Oct. 28, 2019	57.63	58.15	57.60	57.98	57.49	2,202,100
Oct. 25, 2019	57.25	57.74	56.97	57.16	56.68	1,826,800
Oct. 24, 2019	56.96	57.41	56.69	57.13	56.65	1,795,200
Oct. 23, 2019	57.00	57.70	56.05	56.50	56.02	2,773,700
Oct. 22, 2019	58.81	59.02	58.32	58.61	58.12	1,142,900
Oct. 21, 2019	58.33	58.60	57.96	58.52	58.03	1,381,500
Oct. 18, 2019	58.01	58.37	57.40	57.75	57.26	1,013,700
Oct. 17, 2019	58.22	58.52	57.53	58.14	57.65	659,300
Oct. 16, 2019	58.05	58.72	57.51	57.75	57.26	1,174,600
Oct. 15, 2019	57.78	58.70	57.75	58.50	58.01	1,015,600
Oct. 14, 2019	57.71	57.77	57.26	57.68	57.19	983,000
Oct. 11, 2019	57.75	58.68	57.69	57.74	57.25	1,806,500
Oct. 10, 2019	56.48	57.37	56.01	56.91	56.43	814,500
Oct. 09, 2019	56.20	56.65	55.86	56.29	55.82	846,000
Oct. 08, 2019	56.33	56.38	55.00	55.47	55.00	1,202,200
Oct. 07, 2019	57.41	57.53	56.90	56.92	56.44	895,900
Oct. 04, 2019	56.71	57.59	56.71	57.54	57.05	972,800
Oct. 03, 2019	55.96	56.78	55.02	56.54	56.06	1,243,300
Oct. 02, 2019	56.49	56.77	55.38	55.80	55.33	1,314,900
Oct. 01, 2019	58.04	59.06	56.63	56.83	56.35	1,442,300
Sep. 30, 2019	57.63	57.96	57.14	57.91	57.42	1,124,200
Sep. 27, 2019	56.90	58.27	56.83	57.22	56.74	1,578,100
Sep. 26, 2019	58.70	58.99	58.15	58.36	57.87	925,400
Sep. 25, 2019	56.72	58.95	56.71	58.74	58.24	1,341,700
Sep. 24, 2019	58.21	58.53	56.83	57.15	56.67	1,671,900
Sep. 23, 2019	57.05	58.36	56.62	57.94	57.45	1,304,900
Sep. 20, 2019	58.00	58.32	56.76	56.95	56.47	3,105,100
Sep. 19, 2019	59.00	59.25	58.44	58.48	57.99	1,134,300
Sep. 18, 2019	58.67	58.92	58.08	58.79	58.29	1,437,100
Sep. 17, 2019	58.95	58.95	58.29	58.70	58.21	1,416,700
Sep. 16, 2019	58.98	59.23	58.32	59.00	58.50	1,482,500
Sep. 13, 2019	60.23	60.35	59.55	59.59	59.09	1,482,700
Sep. 12, 2019	60.00	60.21	59.45	59.78	59.28	1,741,700
Sep. 11, 2019	58.52	59.80	58.14	59.77	59.27	2,466,300
Sep. 10, 2019	57.28	58.34	56.74	58.34	57.85	2,141,600
Sep. 09, 2019	57.42	57.87	57.16	57.58	57.09	1,087,500
Sep. 06, 2019	56.87	57.30	56.60	56.92	56.44	1,537,700
Sep. 05, 2019	56.32	57.34	56.32	56.65	56.17	1,928,000
Sep. 04, 2019	54.62	55.53	54.55	55.43	54.96	1,838,300
Sep. 03, 2019	53.85	54.01	53.03	53.75	53.30	1,746,700
Aug. 30, 2019	54.61	54.85	54.27	54.54	54.08	1,976,700
Aug. 29, 2019	53.57	54.16	53.44	53.94	53.49	2,230,900
Aug. 28, 2019	52.05	52.91	51.68	52.76	52.32	1,245,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...