U.S. markets closed

Maxim Integrated Products, Inc. (MXIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.38-0.32 (-0.39%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202081.5082.3580.5881.3881.381,113,500
Nov 24, 202082.4482.4479.4081.7081.702,104,200
Nov 23, 202080.5281.8980.5281.7581.751,637,300
Nov 20, 202081.1881.7280.4180.4780.471,613,500
Nov 19, 202078.0481.3178.0481.1881.181,731,700
Nov 18, 202080.5881.1979.1679.2679.262,690,400
Nov 17, 202081.3581.9580.3280.7680.764,384,000
Nov 16, 202082.3683.4081.4882.0982.091,824,100
Nov 13, 202081.0882.0380.7881.1881.182,043,100
Nov 12, 202081.5482.0579.8980.4680.461,744,900
Nov 11, 202080.7582.5680.5581.7881.782,496,300
Nov 10, 202081.3681.6979.6280.1280.122,363,000
Nov 09, 202080.6983.6880.5381.0781.074,696,200
Nov 06, 202077.9379.7677.8279.4879.482,292,000
Nov 05, 202075.7378.1775.3777.8977.892,160,900
Nov 04, 202072.6375.1071.6274.7074.703,096,700
Nov 03, 202070.0571.6370.0470.8070.802,330,800
Nov 02, 202070.1870.5069.4469.8269.822,982,600
Oct 30, 202069.3770.0868.8069.6569.652,245,900
Oct 29, 202068.3670.7668.3570.1970.191,633,100
Oct 28, 202069.8370.5068.4568.7768.772,445,400
Oct 27, 202071.7471.9470.7070.7270.721,121,800
Oct 26, 202072.2872.7370.2571.2471.241,714,600
Oct 23, 202073.4273.8572.5872.8772.872,332,000
Oct 22, 202072.8873.7372.4673.5573.551,149,900
Oct 21, 202072.6974.2272.5473.4873.482,226,200
Oct 20, 202072.6573.5172.2672.7972.792,419,700
Oct 19, 202073.2874.0972.0872.3272.321,537,800
Oct 16, 202073.9674.6673.0373.0973.092,252,000
Oct 15, 202072.1174.0071.7973.6773.671,530,700
Oct 14, 202073.4373.6072.7772.9572.951,461,500
Oct 13, 202074.8674.8773.1573.3473.341,763,300
Oct 12, 202073.7774.8373.6774.7174.712,778,700
Oct 09, 202071.9473.8771.9473.0073.007,248,500
Oct 08, 202070.3071.7070.3071.4471.445,187,400
Oct 07, 202068.1970.2168.1870.0770.074,496,600
Oct 06, 202067.8469.7267.4867.6067.602,758,700
Oct 05, 202066.6068.3366.5468.2568.254,678,500
Oct 02, 202068.3268.7066.3066.3866.382,527,600
Oct 01, 202068.4269.5168.3569.2869.282,936,400
Sep 30, 202068.0268.8467.3867.6167.613,008,100
Sep 29, 202067.0268.6766.9567.8467.841,888,800
Sep 28, 202066.5268.1066.2868.0268.022,460,100
Sep 25, 202064.5765.6963.7465.5365.532,282,000
Sep 24, 202064.0765.8064.0064.9664.962,650,500
Sep 23, 202065.9166.5264.3964.6064.602,404,100
Sep 22, 202065.3265.9464.7165.8365.833,140,000
Sep 21, 202065.3065.5864.3165.1565.152,839,500
Sep 18, 202067.0067.4265.7866.1466.148,192,000
Sep 17, 202065.5667.1665.2166.9466.942,645,000
Sep 16, 202067.5568.3766.7867.0667.062,631,000
Sep 15, 202066.8167.7466.6767.0967.092,917,200
Sep 14, 202066.6367.0265.9166.3566.352,825,800
Sep 11, 202066.9267.1665.2666.0066.003,685,100
Sep 10, 202067.0567.7865.9166.3566.354,068,000
Sep 09, 202065.9967.3165.9966.9666.963,523,700
Sep 08, 202066.9667.5365.3065.3665.365,265,600
Sep 04, 202068.0769.0566.6068.6868.684,170,200
Sep 03, 202070.4970.4968.0968.5568.555,608,400
Sep 02, 202069.7471.3769.4770.7170.716,200,900
Sep 01, 202068.7369.3768.2369.3569.352,261,200
Aug 31, 202069.4569.9068.2068.4468.447,850,800
Aug 28, 202069.8670.3969.6270.2270.222,096,700
Aug 27, 202070.9470.9469.3470.0470.041,905,500
Aug 26, 202070.0070.8869.5870.3170.313,363,200
Aug 26, 20200.48 Dividend
Aug 25, 202068.9670.8868.9570.8270.341,982,700
Aug 24, 202069.0469.3368.4469.1068.631,357,300
Aug 21, 202068.7668.8868.0868.5168.052,526,400
Aug 20, 202068.8269.3568.3969.0068.532,360,100
Aug 19, 202068.8169.7968.6168.9568.483,472,900
Aug 18, 202068.9769.5068.7168.9068.434,442,200
Aug 17, 202068.8469.3368.7068.9768.503,793,400
Aug 14, 202069.6269.8668.5668.6068.142,722,900
Aug 13, 202069.8470.1369.0669.4068.933,941,300
Aug 12, 202069.0670.6668.9670.1069.623,735,600
Aug 11, 202068.8370.6968.6168.7768.303,857,300
Aug 10, 202068.6869.4168.2668.9168.443,513,100
Aug 07, 202068.7269.5268.3268.6968.225,036,800
Aug 06, 202068.3769.4568.3369.0968.623,027,400
Aug 05, 202068.9369.0567.9768.8968.423,648,300
Aug 04, 202068.8069.8668.7069.1868.715,501,100
Aug 03, 202068.5369.1968.2168.8868.414,269,600
Jul 31, 202069.0669.1567.0168.0967.634,205,400
Jul 30, 202068.6569.2567.9069.0168.543,367,700
Jul 29, 202068.6970.1768.6969.9069.433,207,400
Jul 28, 202068.5869.2367.7668.9468.473,944,100
Jul 27, 202067.4169.2667.3368.9168.444,803,000
Jul 24, 202067.4068.2166.5967.1366.684,475,500
Jul 23, 202068.8368.9566.9067.4466.984,545,800
Jul 22, 202069.2369.5368.5968.9368.464,085,000
Jul 21, 202071.1171.4568.7369.0068.534,116,500
Jul 20, 202070.0071.5869.5671.3770.893,723,300
Jul 17, 202069.7270.3969.5370.0469.572,935,600
Jul 16, 202069.6069.9869.0769.5469.076,107,800
Jul 15, 202070.4471.0169.7570.4769.995,035,800
Jul 14, 202067.5270.1467.3869.9369.4610,277,700
Jul 13, 202072.4673.5269.0569.2968.8224,023,900
Jul 10, 202064.4864.7263.2964.0963.662,118,800
Jul 09, 202062.3065.0162.0064.4764.034,021,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...