MXIM - Maxim Integrated Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201959.1559.8059.1559.6359.631,308,900
Apr 22, 201959.4659.5458.9859.1159.111,378,500
Apr 18, 201959.9159.9859.4859.7759.771,070,100
Apr 17, 201960.0660.3459.0859.5759.571,359,400
Apr 16, 201959.3160.1059.3159.8959.891,965,200
Apr 15, 201959.2259.3158.6559.0259.021,510,500
Apr 12, 201958.4959.3358.2959.3059.301,499,500
Apr 11, 201958.1358.4057.7857.9757.97806,800
Apr 10, 201957.2058.1857.1958.1458.141,310,900
Apr 09, 201957.6357.7357.1257.2557.251,292,800
Apr 08, 201957.2858.0656.0657.9557.951,630,000
Apr 05, 201957.1857.4956.9657.3257.321,174,900
Apr 04, 201956.7857.4556.1556.9356.931,230,800
Apr 03, 201955.7457.4855.3656.8356.833,097,600
Apr 02, 201954.7655.0854.0954.9654.961,128,900
Apr 01, 201953.8054.8553.6454.7654.761,586,000
Mar 29, 201953.2253.4452.8953.1753.171,686,300
Mar 28, 201953.0653.5152.4352.7352.731,103,600
Mar 27, 201954.3554.5752.6453.1153.111,510,300
Mar 26, 201954.3154.8453.8954.3454.341,003,900
Mar 25, 201954.0354.3653.1553.8453.841,752,200
Mar 22, 201955.0255.3554.1854.2154.211,343,600
Mar 21, 201953.9855.5253.7955.2655.261,684,300
Mar 20, 201954.1754.3353.3453.8653.861,316,900
Mar 19, 201954.2154.5754.0654.2554.251,655,200
Mar 18, 201953.9854.5353.6053.9653.961,948,100
Mar 15, 201953.2454.2453.1954.1454.146,035,400
Mar 14, 201953.0153.1052.5752.8852.882,358,900
Mar 13, 201953.4253.4952.5452.9452.943,435,100
Mar 12, 201953.3653.4052.5953.1453.142,648,600
Mar 11, 201952.3453.5052.0753.3553.352,059,400
Mar 08, 201951.6352.0251.3751.9551.952,897,700
Mar 07, 201953.3853.5752.3052.3752.372,747,900
Mar 06, 201954.6154.7053.5653.6253.622,349,400
Mar 05, 201955.3655.6454.1054.7054.702,801,900
Mar 04, 201955.5755.6654.5055.3655.361,801,700
Mar 01, 201954.9655.2554.3255.0555.051,993,700
Feb 28, 201953.9254.5253.8654.4354.432,056,500
Feb 27, 201954.8254.8953.8254.1854.181,667,600
Feb 27, 20190.46 Dividend
Feb 26, 201956.3256.5155.6055.6255.161,259,600
Feb 25, 201956.4756.6856.2656.4856.011,350,000
Feb 22, 201955.9356.0555.5155.9055.441,274,200
Feb 21, 201955.8555.9755.1355.2654.801,695,000
Feb 20, 201955.6756.2355.6755.9255.461,115,600
Feb 19, 201955.4855.8055.4755.5255.061,563,900
Feb 15, 201956.2556.5055.6555.8555.391,620,500
Feb 14, 201955.3755.9254.9555.7955.331,158,200
Feb 13, 201955.8455.9455.3555.4655.001,003,100
Feb 12, 201955.4355.7655.2855.6355.171,386,300
Feb 11, 201954.8255.0954.4254.6954.241,004,500
Feb 08, 201954.0354.8253.8354.7254.271,908,200
Feb 07, 201955.6955.9854.4654.8554.401,901,600
Feb 06, 201955.7756.6555.5456.1855.722,900,400
Feb 05, 201955.1455.4954.5955.1954.732,204,100
Feb 04, 201954.5555.0554.1655.0554.591,801,300
Feb 01, 201954.5655.2654.2554.6154.162,548,900
Jan 31, 201954.2654.8653.9954.2753.822,557,500
Jan 30, 201954.3555.2052.4554.4654.014,613,500
Jan 29, 201955.8855.8854.9454.9854.532,366,600
Jan 28, 201954.5655.8954.4255.6055.142,729,400
Jan 25, 201955.2256.6954.8356.2755.802,633,500
Jan 24, 201952.7555.1652.6254.5454.093,138,800
Jan 23, 201952.0952.4851.3752.0351.602,483,600
Jan 22, 201953.1553.2251.5251.8951.463,165,200
Jan 18, 201953.1453.7552.5053.6153.171,971,800
Jan 17, 201952.1052.9051.4152.7152.271,790,500
Jan 16, 201951.6852.5951.1852.0651.631,866,600
Jan 15, 201951.4752.0751.4451.6951.261,539,600
Jan 14, 201952.2152.3951.0751.1250.702,790,200
Jan 11, 201951.3953.1851.2552.8652.422,139,300
Jan 10, 201950.9451.8050.8251.7251.291,553,900
Jan 09, 201950.3551.4550.3051.1750.751,985,600
Jan 08, 201950.9151.1149.4849.8249.412,974,800
Jan 07, 201949.8351.1949.3150.5850.162,775,400
Jan 04, 201948.0550.1348.0550.0649.653,600,000
Jan 03, 201949.7250.2547.8347.9547.553,661,200
Jan 02, 201949.6751.2849.6550.8450.423,147,100
Dec 31, 201850.6151.0950.2150.8550.432,021,900
Dec 28, 201850.0651.0349.7750.1349.722,013,000
Dec 27, 201848.5749.9748.3249.9749.562,305,900
Dec 26, 201847.0949.3646.7649.3248.913,229,500
Dec 24, 201848.0948.4946.6446.6646.271,799,900
Dec 21, 201849.6950.2848.1348.2247.825,079,200
Dec 20, 201849.2650.1748.3248.8248.423,602,500
Dec 19, 201852.0652.0949.2849.3748.964,399,000
Dec 18, 201852.4253.0351.9252.0851.652,688,200
Dec 17, 201852.7353.3751.9452.2051.772,831,800
Dec 14, 201853.1253.7952.7752.7852.342,424,300
Dec 13, 201854.2954.5153.1053.3852.942,765,100
Dec 12, 201854.0054.5753.3154.1853.732,561,500
Dec 11, 201854.3654.6552.8353.0952.655,511,600
Dec 10, 201852.9253.4952.4053.3352.894,062,400
Dec 07, 201853.7654.3252.5752.9052.463,005,000
Dec 06, 201853.5354.7353.5054.4854.036,208,000
Dec 04, 201857.0257.0454.7554.8254.376,388,700
Dec 03, 201856.9757.2456.0857.0956.625,665,800
Nov 30, 201855.2255.9954.6155.9255.4655,822,900
Nov 29, 201856.1956.3055.2055.3454.885,939,000
Nov 28, 201855.5756.5054.7756.2255.765,484,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...