Maxim Integrated Products, Inc. (MXIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

69.09+0.20 (+0.29%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 06, 2020	68.37	69.45	68.33	69.09	69.09	3,027,400
Aug. 05, 2020	68.93	69.05	67.97	68.89	68.89	3,648,300
Aug. 04, 2020	68.80	69.86	68.70	69.18	69.18	5,501,100
Aug. 03, 2020	68.53	69.19	68.21	68.88	68.88	4,269,600
Jul. 31, 2020	69.06	69.15	67.01	68.09	68.09	4,205,400
Jul. 30, 2020	68.65	69.25	67.90	69.01	69.01	3,367,700
Jul. 29, 2020	68.69	70.17	68.69	69.90	69.90	3,207,400
Jul. 28, 2020	68.58	69.23	67.76	68.94	68.94	3,944,100
Jul. 27, 2020	67.41	69.26	67.33	68.91	68.91	4,803,000
Jul. 24, 2020	67.40	68.21	66.59	67.13	67.13	4,475,500
Jul. 23, 2020	68.83	68.95	66.90	67.44	67.44	4,545,800
Jul. 22, 2020	69.23	69.53	68.59	68.93	68.93	4,085,000
Jul. 21, 2020	71.11	71.45	68.73	69.00	69.00	4,116,500
Jul. 20, 2020	70.00	71.58	69.56	71.37	71.37	3,723,300
Jul. 17, 2020	69.72	70.39	69.53	70.04	70.04	2,935,600
Jul. 16, 2020	69.60	69.98	69.07	69.54	69.54	6,107,800
Jul. 15, 2020	70.44	71.01	69.75	70.47	70.47	5,035,800
Jul. 14, 2020	67.52	70.14	67.38	69.93	69.93	10,277,700
Jul. 13, 2020	72.46	73.52	69.05	69.29	69.29	24,023,900
Jul. 10, 2020	64.48	64.72	63.29	64.09	64.09	2,118,800
Jul. 09, 2020	62.30	65.01	62.00	64.47	64.47	4,021,300
Jul. 08, 2020	62.04	62.30	61.18	62.08	62.08	2,910,700
Jul. 07, 2020	61.71	62.17	61.38	61.51	61.51	2,293,400
Jul. 06, 2020	61.70	62.20	61.24	61.98	61.98	2,428,700
Jul. 02, 2020	60.22	60.98	60.22	60.40	60.40	1,396,900
Jul. 01, 2020	60.44	60.53	59.65	59.69	59.69	1,244,400
Jun. 30, 2020	59.79	60.88	59.49	60.61	60.61	2,295,500
Jun. 29, 2020	59.29	59.77	58.61	59.60	59.60	1,554,800
Jun. 26, 2020	59.88	60.18	58.94	59.20	59.20	2,372,700
Jun. 25, 2020	59.68	60.31	58.97	60.19	60.19	2,158,400
Jun. 24, 2020	61.28	61.58	59.78	59.91	59.91	2,411,500
Jun. 23, 2020	61.25	62.19	61.13	61.52	61.52	2,198,200
Jun. 22, 2020	60.07	60.75	59.09	60.57	60.57	1,554,100
Jun. 19, 2020	61.41	61.48	59.99	60.45	60.45	5,481,400
Jun. 18, 2020	60.39	60.76	60.04	60.56	60.56	2,000,000
Jun. 17, 2020	60.42	60.90	59.86	60.33	60.33	2,003,100
Jun. 16, 2020	60.00	60.97	58.98	59.88	59.88	2,825,000
Jun. 15, 2020	56.22	58.29	55.93	58.28	58.28	2,109,200
Jun. 12, 2020	58.60	58.91	56.18	57.15	57.15	2,170,200
Jun. 11, 2020	59.50	59.78	56.92	57.06	57.06	2,945,700
Jun. 10, 2020	60.72	61.33	59.90	59.96	59.96	2,005,000
Jun. 09, 2020	60.93	61.02	60.31	60.66	60.66	1,483,200
Jun. 08, 2020	61.40	61.93	60.71	61.19	61.19	2,004,800
Jun. 05, 2020	62.00	62.72	61.16	61.28	61.28	2,111,700
Jun. 04, 2020	60.31	61.00	59.80	60.57	60.57	1,240,700
Jun. 03, 2020	60.00	61.35	59.78	60.56	60.56	2,586,600
Jun. 02, 2020	57.93	58.74	57.50	58.70	58.70	1,793,400
Jun. 01, 2020	57.28	58.19	57.27	57.86	57.86	1,535,700
May 29, 2020	56.73	57.86	56.21	57.68	57.68	2,468,100
May 28, 2020	57.50	57.89	56.27	56.52	56.52	1,418,900
May 27, 2020	57.61	58.86	56.65	57.57	57.57	1,997,600
May 27, 2020	0.48 Dividend
May 26, 2020	57.17	58.69	57.10	58.21	57.73	3,527,200
May 22, 2020	55.77	56.22	55.31	56.12	55.66	1,603,000
May 21, 2020	56.72	56.97	55.44	55.65	55.19	2,167,700
May 20, 2020	56.24	57.51	56.15	56.98	56.51	2,268,200
May 19, 2020	55.07	56.02	54.88	55.05	54.60	2,152,500
May 18, 2020	53.22	55.44	53.22	55.14	54.69	2,632,100
May 15, 2020	51.97	52.94	51.65	52.06	51.63	2,435,300
May 14, 2020	52.22	53.40	51.65	53.37	52.93	2,043,700
May 13, 2020	54.44	54.62	52.40	53.04	52.60	3,213,800
May 12, 2020	54.89	55.43	54.06	54.09	53.64	2,540,500
May 11, 2020	53.89	54.99	53.34	54.60	54.15	2,453,000
May 08, 2020	53.08	54.16	52.90	54.12	53.67	1,799,100
May 07, 2020	53.61	53.86	52.70	52.85	52.41	1,506,000
May 06, 2020	53.57	53.63	52.79	52.88	52.44	1,962,900
May 05, 2020	51.95	53.34	51.72	52.73	52.30	1,951,500
May 04, 2020	52.01	52.11	50.77	51.61	51.18	2,460,000
May 01, 2020	53.74	54.00	51.96	52.06	51.63	2,519,400
Apr. 30, 2020	56.82	56.97	54.82	54.98	54.53	3,493,000
Apr. 29, 2020	56.51	57.68	55.15	57.40	56.93	4,543,300
Apr. 28, 2020	55.50	56.88	54.95	55.00	54.55	5,545,800
Apr. 27, 2020	53.99	55.38	53.50	55.16	54.71	4,551,600
Apr. 24, 2020	52.86	53.80	52.13	53.67	53.23	4,460,300
Apr. 23, 2020	52.18	53.58	52.18	52.44	52.01	2,031,500
Apr. 22, 2020	51.58	52.51	51.17	52.36	51.93	4,591,500
Apr. 21, 2020	51.14	51.28	50.04	50.35	49.93	1,969,000
Apr. 20, 2020	52.65	52.65	51.60	51.82	51.39	3,502,000
Apr. 17, 2020	53.97	54.40	52.71	53.09	52.65	5,588,400
Apr. 16, 2020	52.82	53.07	51.31	52.50	52.07	5,314,900
Apr. 15, 2020	52.30	52.40	51.04	52.11	51.68	2,116,600
Apr. 14, 2020	53.13	53.73	52.37	53.20	52.76	4,330,100
Apr. 13, 2020	51.43	52.56	51.43	52.24	51.81	1,485,200
Apr. 09, 2020	53.33	54.43	51.31	51.79	51.36	2,654,100
Apr. 08, 2020	52.31	53.50	51.56	53.32	52.88	2,641,600
Apr. 07, 2020	54.90	55.59	51.57	51.77	51.34	3,279,600
Apr. 06, 2020	50.69	53.86	50.00	53.47	53.03	4,110,200
Apr. 03, 2020	47.38	48.82	47.20	48.64	48.24	3,003,400
Apr. 02, 2020	45.46	47.89	45.32	47.76	47.37	2,480,900
Apr. 01, 2020	47.30	48.21	45.46	46.02	45.64	2,006,000
Mar. 31, 2020	49.34	50.21	48.18	48.61	48.21	2,852,300
Mar. 30, 2020	48.51	50.09	47.62	49.91	49.50	2,221,200
Mar. 27, 2020	48.42	49.44	47.50	47.56	47.17	2,357,900
Mar. 26, 2020	49.21	50.43	48.42	50.18	49.77	3,799,100
Mar. 25, 2020	47.85	50.73	46.20	48.61	48.21	3,753,600
Mar. 24, 2020	47.70	48.69	46.67	48.04	47.64	5,047,600
Mar. 23, 2020	45.14	46.69	43.36	45.83	45.45	3,548,900
Mar. 20, 2020	46.07	46.60	43.78	44.12	43.76	4,074,900
Mar. 19, 2020	44.73	47.12	43.23	45.76	45.38	2,324,800
Mar. 18, 2020	44.38	46.97	42.42	44.75	44.38	3,158,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,579.10+77.49(+0.47%)

S&P 5003,349.16+21.39(+0.64%)

DOW27,386.98+185.46(+0.68%)

Maxim Integrated Products, Inc. (MXIM)

S&P/TSX
16,579.10
+77.49(+0.47%)

S&P 500
3,349.16
+21.39(+0.64%)

DOW
27,386.98
+185.46(+0.68%)