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
Dec 06, 2019	57.54	57.83	57.42	57.45	57.45	955,069
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
Aug 28, 2019	0.48 Dividend
Aug 27, 2019	53.11	53.31	52.35	52.76	51.84	1,780,900
Aug 26, 2019	53.07	53.07	52.27	52.55	51.63	1,718,700
Aug 23, 2019	54.26	54.37	51.91	52.15	51.24	3,197,600
Aug 22, 2019	55.03	55.24	54.14	54.61	53.66	1,430,000
Aug 21, 2019	54.92	55.10	54.57	54.94	53.98	1,113,600
Aug 20, 2019	54.50	54.77	54.14	54.40	53.45	1,181,100
Aug 19, 2019	55.33	55.60	54.44	54.69	53.74	2,070,900
Aug 16, 2019	53.02	54.29	52.74	54.11	53.17	1,853,200
Aug 15, 2019	52.43	52.88	52.10	52.46	51.54	2,113,400
Aug 14, 2019	52.76	53.29	52.16	52.22	51.31	1,903,500
Aug 13, 2019	52.98	55.10	52.52	54.03	53.09	1,950,200
Aug 12, 2019	53.48	53.99	52.91	53.09	52.16	1,226,500
Aug 09, 2019	54.81	55.06	53.52	53.90	52.96	1,389,400
Aug 08, 2019	54.54	55.40	53.83	55.34	54.37	1,679,900
Aug 07, 2019	53.41	54.19	53.09	54.07	53.13	1,675,800
Aug 06, 2019	54.29	54.97	53.49	54.10	53.16	1,973,900
Aug 05, 2019	54.51	54.92	53.33	53.60	52.66	2,840,000
Aug 02, 2019	56.68	57.08	55.73	55.90	54.92	2,525,500
Aug 01, 2019	59.30	60.17	56.00	57.01	56.02	3,629,700
Jul 31, 2019	62.15	62.92	59.17	59.19	58.16	4,016,300
Jul 30, 2019	63.87	64.58	63.79	64.13	63.01	1,859,100
Jul 29, 2019	64.35	64.84	63.97	64.53	63.40	1,296,600
Jul 26, 2019	64.70	64.89	64.39	64.57	63.44	1,109,500
Jul 25, 2019	64.89	64.99	63.82	64.12	63.00	1,430,800
Jul 24, 2019	64.17	65.73	64.00	65.34	64.20	2,197,300
Jul 23, 2019	63.00	63.71	62.76	63.70	62.59	1,310,300
Jul 22, 2019	62.21	63.00	62.15	62.78	61.68	968,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...