U.S. Markets close in 42 mins.

Maxim Integrated Products, Inc. (MXIM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.90-0.11 (-0.24%)
As of 3:18PM EDT. Market open.
People also watch
LLTCADIXLNXMCHPKLAC
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201746.0446.1545.4845.9045.901,008,280
Jun 21, 201745.8046.0445.5246.0146.011,717,300
Jun 20, 201746.3846.5045.3245.6445.643,282,700
Jun 19, 201746.7646.8646.3746.4946.492,652,100
Jun 16, 201746.7546.9046.0946.2546.253,454,700
Jun 15, 201746.4747.2246.2846.8646.861,591,200
Jun 14, 201747.2847.7346.5747.0247.021,849,600
Jun 13, 201747.1447.3846.5347.1447.142,358,100
Jun 12, 201746.5346.9445.6446.7246.723,788,400
Jun 09, 201749.5049.7046.4247.0847.082,940,800
Jun 08, 201749.1049.5248.9149.4149.412,891,800
Jun 07, 201748.7849.2348.7049.0249.021,518,800
Jun 06, 201748.2949.0848.1148.5548.552,185,700
Jun 05, 201748.3248.7448.2548.5148.511,639,500
Jun 02, 201748.2448.4748.0248.4248.422,265,600
Jun 01, 201747.9348.1247.6048.1248.122,260,600
May 31, 201747.9248.1847.6447.8047.803,290,700
May 30, 201747.4247.8947.3147.7047.701,633,500
May 30, 20170.33 Dividend
May 26, 201747.3247.5446.9647.7047.371,966,300
May 25, 201746.9647.6746.8847.7447.411,884,100
May 24, 201746.5646.8946.1947.1846.851,721,200
May 23, 201746.3846.6246.0946.8446.521,379,200
May 22, 201746.5446.7146.3646.6946.371,978,200
May 19, 201746.2246.8246.2246.8546.532,440,600
May 18, 201745.1646.2945.0346.4546.132,458,600
May 17, 201746.2146.4745.1845.5145.201,880,000
May 16, 201746.4746.6746.2746.9446.621,882,500
May 15, 201745.7346.5145.5946.8246.501,836,700
May 12, 201745.3945.8945.2546.0345.711,856,200
May 11, 201745.6345.7545.2845.7245.401,396,500
May 10, 201745.7746.0945.6546.1245.801,685,900
May 09, 201745.4345.6245.3845.9045.581,650,500
May 08, 201745.2045.5745.2045.6945.372,171,100
May 05, 201745.1445.2644.9345.5145.201,628,200
May 04, 201744.6445.1444.6245.3845.072,037,100
May 03, 201744.7344.8244.4344.8944.581,706,200
May 02, 201744.3244.8544.1145.0844.772,630,900
May 01, 201744.0544.4543.6944.7144.401,546,100
Apr 28, 201744.8144.8143.4844.1543.843,408,200
Apr 27, 201744.6845.2244.6745.0844.771,793,900
Apr 26, 201744.8145.0444.4044.7244.412,090,200
Apr 25, 201744.7345.0344.2045.1244.814,009,800
Apr 24, 201745.0845.2244.3344.7544.443,792,800
Apr 21, 201743.5644.7043.0544.9244.618,503,900
Apr 20, 201744.4945.3844.4345.4545.143,186,400
Apr 19, 201744.3544.6344.0144.5944.281,786,500
Apr 18, 201743.5644.2443.3944.4244.111,481,200
Apr 17, 201743.6143.9043.5344.1143.801,411,500
Apr 13, 201743.3943.8743.1443.7743.471,338,300
Apr 12, 201743.8644.0043.0543.6943.391,632,500
Apr 11, 201744.0844.3043.2044.3144.001,890,200
Apr 10, 201744.6544.6944.2144.6744.361,198,700
Apr 07, 201744.2344.7844.1045.0244.712,334,400
Apr 06, 201744.0644.2543.8644.4944.181,214,800
Apr 05, 201744.4244.7044.0344.3744.061,637,900
Apr 04, 201743.9744.2643.9344.5344.221,670,200
Apr 03, 201744.6744.7743.9844.5044.191,530,100
Mar 31, 201744.7744.8544.4144.9644.652,439,400
Mar 30, 201744.4944.8144.4244.9244.61999,300
Mar 29, 201744.5444.5944.2644.7744.461,820,400
Mar 28, 201744.7444.9044.5644.9244.611,587,500
Mar 27, 201744.7244.9544.3645.0944.781,393,400
Mar 24, 201745.3945.6544.8945.2344.921,727,400
Mar 23, 201745.1745.2844.8345.1444.831,228,500
Mar 22, 201744.7945.3144.3645.5845.261,000,800
Mar 21, 201745.5745.7244.6045.0044.691,544,900
Mar 20, 201745.3145.9045.2145.8045.481,635,300
Mar 17, 201745.3745.4145.0645.6245.303,812,100
Mar 16, 201745.7745.8244.9345.3645.051,911,200
Mar 15, 201745.4245.7845.2946.0045.682,179,800
Mar 14, 201745.3145.4045.0745.5745.251,326,700
Mar 13, 201744.7545.5244.6345.7845.462,058,500
Mar 10, 201744.7744.8944.4645.0244.711,766,000
Mar 09, 201744.5444.7444.2444.8344.521,643,700
Mar 08, 201744.4244.7344.3144.8444.531,303,200
Mar 07, 201744.1544.8544.0544.7344.421,823,700
Mar 06, 201743.8844.4343.6544.6444.331,673,500
Mar 03, 201743.9744.0843.7444.3244.011,864,900
Mar 02, 201744.3144.3743.7844.1843.871,853,100
Mar 01, 201744.3544.4343.7444.6444.331,813,800
Feb 28, 201744.4144.4143.8944.3043.991,536,400
Feb 28, 20170.33 Dividend
Feb 27, 201744.3344.3743.8744.9644.322,013,900
Feb 24, 201743.9244.4543.5345.0644.421,270,800
Feb 23, 201744.6744.7444.0744.8644.221,308,800
Feb 22, 201744.5444.8144.4545.3544.711,360,100
Feb 21, 201744.4144.7944.4045.3744.731,317,500
Feb 17, 201744.2844.4843.9945.1144.471,593,400
Feb 16, 201744.2344.7544.1845.0344.391,109,400
Feb 15, 201744.1244.3943.7745.0044.362,288,900
Feb 14, 201744.2344.4943.9444.6344.001,327,200
Feb 13, 201744.5844.7844.2945.0344.391,504,400
Feb 10, 201744.3744.6243.7245.0744.431,915,400
Feb 09, 201744.4244.8144.1444.8844.241,905,600
Feb 08, 201744.9044.9344.4645.1444.502,667,900
Feb 07, 201744.2544.8944.1645.4744.822,573,800
Feb 06, 201743.9744.2543.7644.8444.202,598,800
Feb 03, 201744.0844.1043.8244.6744.041,556,400
Feb 02, 201743.8144.0243.4144.5443.911,742,600
*Close price adjusted for dividends and splits.
Loading more data...