MXIM - Maxim Integrated Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201958.7058.8358.3558.4058.40719,712
Jun 21, 201958.2858.5957.8958.4158.413,101,800
Jun 20, 201959.3159.5558.0058.3458.341,436,900
Jun 19, 201958.1458.6257.8658.2658.261,038,900
Jun 18, 201956.3958.1656.0057.7657.762,047,200
Jun 17, 201956.2956.4655.6155.7455.741,410,500
Jun 14, 201956.3756.6055.8256.0556.052,209,800
Jun 13, 201957.4057.9157.1857.9057.901,458,800
Jun 12, 201957.6857.8157.0957.1857.181,206,600
Jun 11, 201958.8959.1157.8458.0358.031,864,200
Jun 10, 201956.8558.5756.8558.0158.011,676,300
Jun 07, 201956.2056.5955.8556.5356.531,717,400
Jun 06, 201955.6856.1155.0155.8255.821,487,600
Jun 05, 201955.8355.9254.3555.5755.571,567,200
Jun 04, 201954.0755.4053.9655.3555.352,666,800
Jun 03, 201953.0754.6153.0053.3153.312,224,100
May 31, 201952.5553.4252.5352.5952.591,696,800
May 30, 201952.6553.8552.6553.1453.141,266,400
May 29, 201951.2652.7551.2652.5952.592,212,900
May 29, 20190.46 Dividend
May 28, 201953.3853.5651.9552.0051.542,185,700
May 24, 201954.3154.5653.2953.3552.881,192,100
May 23, 201953.0954.0053.0953.8653.382,692,200
May 22, 201953.1754.2552.9354.0253.541,887,500
May 21, 201953.4954.3253.4953.6653.191,674,900
May 20, 201951.6253.2351.6252.6352.162,064,600
May 17, 201953.8554.8953.5253.5953.121,883,100
May 16, 201953.3854.6653.2954.4053.921,877,500
May 15, 201953.6055.1153.4754.7954.311,477,900
May 14, 201954.0554.3953.6254.1053.621,701,500
May 13, 201955.2155.3052.7853.4252.952,905,300
May 10, 201956.7557.6055.8656.9656.461,763,500
May 09, 201956.6457.2755.8057.1056.591,960,400
May 08, 201957.9858.3957.2457.3056.791,760,800
May 07, 201958.2258.4057.4758.2757.751,997,500
May 06, 201958.8159.2958.0459.1158.591,560,800
May 03, 201960.2960.7359.7860.5560.011,292,800
May 02, 201960.1861.1459.6060.3959.862,090,500
May 01, 201962.0063.3859.6059.8859.352,922,900
Apr 30, 201959.5960.2359.1060.0059.471,974,300
Apr 29, 201959.2259.8959.1659.4458.911,214,200
Apr 26, 201959.0959.5858.6059.5359.001,352,700
Apr 25, 201959.7160.0358.8359.6759.141,806,900
Apr 24, 201959.5160.6559.5160.1959.661,343,700
Apr 23, 201959.1559.8059.1559.6359.101,311,100
Apr 22, 201959.4659.5458.9859.1158.591,378,500
Apr 18, 201959.9159.9859.4859.7759.241,070,100
Apr 17, 201960.0660.3459.0859.5759.041,359,400
Apr 16, 201959.3160.1059.3159.8959.361,965,200
Apr 15, 201959.2259.3158.6559.0258.501,510,500
Apr 12, 201958.4959.3358.2959.3058.781,499,500
Apr 11, 201958.1358.4057.7857.9757.46806,800
Apr 10, 201957.2058.1857.1958.1457.631,310,900
Apr 09, 201957.6357.7357.1257.2556.741,292,800
Apr 08, 201957.2858.0656.0657.9557.441,630,000
Apr 05, 201957.1857.4956.9657.3256.811,174,900
Apr 04, 201956.7857.4556.1556.9356.431,230,800
Apr 03, 201955.7457.4855.3656.8356.333,097,600
Apr 02, 201954.7655.0854.0954.9654.471,128,900
Apr 01, 201953.8054.8553.6454.7654.281,586,000
Mar 29, 201953.2253.4452.8953.1752.701,686,300
Mar 28, 201953.0653.5152.4352.7352.261,103,600
Mar 27, 201954.3554.5752.6453.1152.641,510,300
Mar 26, 201954.3154.8453.8954.3453.861,003,900
Mar 25, 201954.0354.3653.1553.8453.361,752,200
Mar 22, 201955.0255.3554.1854.2153.731,343,600
Mar 21, 201953.9855.5253.7955.2654.771,684,300
Mar 20, 201954.1754.3353.3453.8653.381,316,900
Mar 19, 201954.2154.5754.0654.2553.771,655,200
Mar 18, 201953.9854.5353.6053.9653.481,948,100
Mar 15, 201953.2454.2453.1954.1453.666,035,400
Mar 14, 201953.0153.1052.5752.8852.412,358,900
Mar 13, 201953.4253.4952.5452.9452.473,435,100
Mar 12, 201953.3653.4052.5953.1452.672,648,600
Mar 11, 201952.3453.5052.0753.3552.882,059,400
Mar 08, 201951.6352.0251.3751.9551.492,897,700
Mar 07, 201953.3853.5752.3052.3751.912,747,900
Mar 06, 201954.6154.7053.5653.6253.152,349,400
Mar 05, 201955.3655.6454.1054.7054.222,801,900
Mar 04, 201955.5755.6654.5055.3654.871,801,700
Mar 01, 201954.9655.2554.3255.0554.561,993,700
Feb 28, 201953.9254.5253.8654.4353.952,056,500
Feb 27, 201954.8254.8953.8254.1853.701,667,600
Feb 27, 20190.46 Dividend
Feb 26, 201956.3256.5155.6055.6254.671,259,600
Feb 25, 201956.4756.6856.2656.4855.521,350,000
Feb 22, 201955.9356.0555.5155.9054.951,274,200
Feb 21, 201955.8555.9755.1355.2654.321,695,000
Feb 20, 201955.6756.2355.6755.9254.971,115,600
Feb 19, 201955.4855.8055.4755.5254.571,563,900
Feb 15, 201956.2556.5055.6555.8554.901,620,500
Feb 14, 201955.3755.9254.9555.7954.841,158,200
Feb 13, 201955.8455.9455.3555.4654.511,003,100
Feb 12, 201955.4355.7655.2855.6354.681,386,300
Feb 11, 201954.8255.0954.4254.6953.761,004,500
Feb 08, 201954.0354.8253.8354.7253.791,908,200
Feb 07, 201955.6955.9854.4654.8553.921,901,600
Feb 06, 201955.7756.6555.5456.1855.222,900,400
Feb 05, 201955.1455.4954.5955.1954.252,204,100
Feb 04, 201954.5555.0554.1655.0554.111,801,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...