Canada markets open in 40 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 06, 202068.3769.4568.3369.0969.093,027,400
Aug. 05, 202068.9369.0567.9768.8968.893,648,300
Aug. 04, 202068.8069.8668.7069.1869.185,501,100
Aug. 03, 202068.5369.1968.2168.8868.884,269,600
Jul. 31, 202069.0669.1567.0168.0968.094,205,400
Jul. 30, 202068.6569.2567.9069.0169.013,367,700
Jul. 29, 202068.6970.1768.6969.9069.903,207,400
Jul. 28, 202068.5869.2367.7668.9468.943,944,100
Jul. 27, 202067.4169.2667.3368.9168.914,803,000
Jul. 24, 202067.4068.2166.5967.1367.134,475,500
Jul. 23, 202068.8368.9566.9067.4467.444,545,800
Jul. 22, 202069.2369.5368.5968.9368.934,085,000
Jul. 21, 202071.1171.4568.7369.0069.004,116,500
Jul. 20, 202070.0071.5869.5671.3771.373,723,300
Jul. 17, 202069.7270.3969.5370.0470.042,935,600
Jul. 16, 202069.6069.9869.0769.5469.546,107,800
Jul. 15, 202070.4471.0169.7570.4770.475,035,800
Jul. 14, 202067.5270.1467.3869.9369.9310,277,700
Jul. 13, 202072.4673.5269.0569.2969.2924,023,900
Jul. 10, 202064.4864.7263.2964.0964.092,118,800
Jul. 09, 202062.3065.0162.0064.4764.474,021,300
Jul. 08, 202062.0462.3061.1862.0862.082,910,700
Jul. 07, 202061.7162.1761.3861.5161.512,293,400
Jul. 06, 202061.7062.2061.2461.9861.982,428,700
Jul. 02, 202060.2260.9860.2260.4060.401,396,900
Jul. 01, 202060.4460.5359.6559.6959.691,244,400
Jun. 30, 202059.7960.8859.4960.6160.612,295,500
Jun. 29, 202059.2959.7758.6159.6059.601,554,800
Jun. 26, 202059.8860.1858.9459.2059.202,372,700
Jun. 25, 202059.6860.3158.9760.1960.192,158,400
Jun. 24, 202061.2861.5859.7859.9159.912,411,500
Jun. 23, 202061.2562.1961.1361.5261.522,198,200
Jun. 22, 202060.0760.7559.0960.5760.571,554,100
Jun. 19, 202061.4161.4859.9960.4560.455,481,400
Jun. 18, 202060.3960.7660.0460.5660.562,000,000
Jun. 17, 202060.4260.9059.8660.3360.332,003,100
Jun. 16, 202060.0060.9758.9859.8859.882,825,000
Jun. 15, 202056.2258.2955.9358.2858.282,109,200
Jun. 12, 202058.6058.9156.1857.1557.152,170,200
Jun. 11, 202059.5059.7856.9257.0657.062,945,700
Jun. 10, 202060.7261.3359.9059.9659.962,005,000
Jun. 09, 202060.9361.0260.3160.6660.661,483,200
Jun. 08, 202061.4061.9360.7161.1961.192,004,800
Jun. 05, 202062.0062.7261.1661.2861.282,111,700
Jun. 04, 202060.3161.0059.8060.5760.571,240,700
Jun. 03, 202060.0061.3559.7860.5660.562,586,600
Jun. 02, 202057.9358.7457.5058.7058.701,793,400
Jun. 01, 202057.2858.1957.2757.8657.861,535,700
May 29, 202056.7357.8656.2157.6857.682,468,100
May 28, 202057.5057.8956.2756.5256.521,418,900
May 27, 202057.6158.8656.6557.5757.571,997,600
May 27, 20200.48 Dividend
May 26, 202057.1758.6957.1058.2157.733,527,200
May 22, 202055.7756.2255.3156.1255.661,603,000
May 21, 202056.7256.9755.4455.6555.192,167,700
May 20, 202056.2457.5156.1556.9856.512,268,200
May 19, 202055.0756.0254.8855.0554.602,152,500
May 18, 202053.2255.4453.2255.1454.692,632,100
May 15, 202051.9752.9451.6552.0651.632,435,300
May 14, 202052.2253.4051.6553.3752.932,043,700
May 13, 202054.4454.6252.4053.0452.603,213,800
May 12, 202054.8955.4354.0654.0953.642,540,500
May 11, 202053.8954.9953.3454.6054.152,453,000
May 08, 202053.0854.1652.9054.1253.671,799,100
May 07, 202053.6153.8652.7052.8552.411,506,000
May 06, 202053.5753.6352.7952.8852.441,962,900
May 05, 202051.9553.3451.7252.7352.301,951,500
May 04, 202052.0152.1150.7751.6151.182,460,000
May 01, 202053.7454.0051.9652.0651.632,519,400
Apr. 30, 202056.8256.9754.8254.9854.533,493,000
Apr. 29, 202056.5157.6855.1557.4056.934,543,300
Apr. 28, 202055.5056.8854.9555.0054.555,545,800
Apr. 27, 202053.9955.3853.5055.1654.714,551,600
Apr. 24, 202052.8653.8052.1353.6753.234,460,300
Apr. 23, 202052.1853.5852.1852.4452.012,031,500
Apr. 22, 202051.5852.5151.1752.3651.934,591,500
Apr. 21, 202051.1451.2850.0450.3549.931,969,000
Apr. 20, 202052.6552.6551.6051.8251.393,502,000
Apr. 17, 202053.9754.4052.7153.0952.655,588,400
Apr. 16, 202052.8253.0751.3152.5052.075,314,900
Apr. 15, 202052.3052.4051.0452.1151.682,116,600
Apr. 14, 202053.1353.7352.3753.2052.764,330,100
Apr. 13, 202051.4352.5651.4352.2451.811,485,200
Apr. 09, 202053.3354.4351.3151.7951.362,654,100
Apr. 08, 202052.3153.5051.5653.3252.882,641,600
Apr. 07, 202054.9055.5951.5751.7751.343,279,600
Apr. 06, 202050.6953.8650.0053.4753.034,110,200
Apr. 03, 202047.3848.8247.2048.6448.243,003,400
Apr. 02, 202045.4647.8945.3247.7647.372,480,900
Apr. 01, 202047.3048.2145.4646.0245.642,006,000
Mar. 31, 202049.3450.2148.1848.6148.212,852,300
Mar. 30, 202048.5150.0947.6249.9149.502,221,200
Mar. 27, 202048.4249.4447.5047.5647.172,357,900
Mar. 26, 202049.2150.4348.4250.1849.773,799,100
Mar. 25, 202047.8550.7346.2048.6148.213,753,600
Mar. 24, 202047.7048.6946.6748.0447.645,047,600
Mar. 23, 202045.1446.6943.3645.8345.453,548,900
Mar. 20, 202046.0746.6043.7844.1243.764,074,900
Mar. 19, 202044.7347.1243.2345.7645.382,324,800
Mar. 18, 202044.3846.9742.4244.7544.383,158,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...