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
Jun 24, 2019	58.70	58.83	58.35	58.40	58.40	719,712
Jun 21, 2019	58.28	58.59	57.89	58.41	58.41	3,101,800
Jun 20, 2019	59.31	59.55	58.00	58.34	58.34	1,436,900
Jun 19, 2019	58.14	58.62	57.86	58.26	58.26	1,038,900
Jun 18, 2019	56.39	58.16	56.00	57.76	57.76	2,047,200
Jun 17, 2019	56.29	56.46	55.61	55.74	55.74	1,410,500
Jun 14, 2019	56.37	56.60	55.82	56.05	56.05	2,209,800
Jun 13, 2019	57.40	57.91	57.18	57.90	57.90	1,458,800
Jun 12, 2019	57.68	57.81	57.09	57.18	57.18	1,206,600
Jun 11, 2019	58.89	59.11	57.84	58.03	58.03	1,864,200
Jun 10, 2019	56.85	58.57	56.85	58.01	58.01	1,676,300
Jun 07, 2019	56.20	56.59	55.85	56.53	56.53	1,717,400
Jun 06, 2019	55.68	56.11	55.01	55.82	55.82	1,487,600
Jun 05, 2019	55.83	55.92	54.35	55.57	55.57	1,567,200
Jun 04, 2019	54.07	55.40	53.96	55.35	55.35	2,666,800
Jun 03, 2019	53.07	54.61	53.00	53.31	53.31	2,224,100
May 31, 2019	52.55	53.42	52.53	52.59	52.59	1,696,800
May 30, 2019	52.65	53.85	52.65	53.14	53.14	1,266,400
May 29, 2019	51.26	52.75	51.26	52.59	52.59	2,212,900
May 29, 2019	0.46 Dividend
May 28, 2019	53.38	53.56	51.95	52.00	51.54	2,185,700
May 24, 2019	54.31	54.56	53.29	53.35	52.88	1,192,100
May 23, 2019	53.09	54.00	53.09	53.86	53.38	2,692,200
May 22, 2019	53.17	54.25	52.93	54.02	53.54	1,887,500
May 21, 2019	53.49	54.32	53.49	53.66	53.19	1,674,900
May 20, 2019	51.62	53.23	51.62	52.63	52.16	2,064,600
May 17, 2019	53.85	54.89	53.52	53.59	53.12	1,883,100
May 16, 2019	53.38	54.66	53.29	54.40	53.92	1,877,500
May 15, 2019	53.60	55.11	53.47	54.79	54.31	1,477,900
May 14, 2019	54.05	54.39	53.62	54.10	53.62	1,701,500
May 13, 2019	55.21	55.30	52.78	53.42	52.95	2,905,300
May 10, 2019	56.75	57.60	55.86	56.96	56.46	1,763,500
May 09, 2019	56.64	57.27	55.80	57.10	56.59	1,960,400
May 08, 2019	57.98	58.39	57.24	57.30	56.79	1,760,800
May 07, 2019	58.22	58.40	57.47	58.27	57.75	1,997,500
May 06, 2019	58.81	59.29	58.04	59.11	58.59	1,560,800
May 03, 2019	60.29	60.73	59.78	60.55	60.01	1,292,800
May 02, 2019	60.18	61.14	59.60	60.39	59.86	2,090,500
May 01, 2019	62.00	63.38	59.60	59.88	59.35	2,922,900
Apr 30, 2019	59.59	60.23	59.10	60.00	59.47	1,974,300
Apr 29, 2019	59.22	59.89	59.16	59.44	58.91	1,214,200
Apr 26, 2019	59.09	59.58	58.60	59.53	59.00	1,352,700
Apr 25, 2019	59.71	60.03	58.83	59.67	59.14	1,806,900
Apr 24, 2019	59.51	60.65	59.51	60.19	59.66	1,343,700
Apr 23, 2019	59.15	59.80	59.15	59.63	59.10	1,311,100
Apr 22, 2019	59.46	59.54	58.98	59.11	58.59	1,378,500
Apr 18, 2019	59.91	59.98	59.48	59.77	59.24	1,070,100
Apr 17, 2019	60.06	60.34	59.08	59.57	59.04	1,359,400
Apr 16, 2019	59.31	60.10	59.31	59.89	59.36	1,965,200
Apr 15, 2019	59.22	59.31	58.65	59.02	58.50	1,510,500
Apr 12, 2019	58.49	59.33	58.29	59.30	58.78	1,499,500
Apr 11, 2019	58.13	58.40	57.78	57.97	57.46	806,800
Apr 10, 2019	57.20	58.18	57.19	58.14	57.63	1,310,900
Apr 09, 2019	57.63	57.73	57.12	57.25	56.74	1,292,800
Apr 08, 2019	57.28	58.06	56.06	57.95	57.44	1,630,000
Apr 05, 2019	57.18	57.49	56.96	57.32	56.81	1,174,900
Apr 04, 2019	56.78	57.45	56.15	56.93	56.43	1,230,800
Apr 03, 2019	55.74	57.48	55.36	56.83	56.33	3,097,600
Apr 02, 2019	54.76	55.08	54.09	54.96	54.47	1,128,900
Apr 01, 2019	53.80	54.85	53.64	54.76	54.28	1,586,000
Mar 29, 2019	53.22	53.44	52.89	53.17	52.70	1,686,300
Mar 28, 2019	53.06	53.51	52.43	52.73	52.26	1,103,600
Mar 27, 2019	54.35	54.57	52.64	53.11	52.64	1,510,300
Mar 26, 2019	54.31	54.84	53.89	54.34	53.86	1,003,900
Mar 25, 2019	54.03	54.36	53.15	53.84	53.36	1,752,200
Mar 22, 2019	55.02	55.35	54.18	54.21	53.73	1,343,600
Mar 21, 2019	53.98	55.52	53.79	55.26	54.77	1,684,300
Mar 20, 2019	54.17	54.33	53.34	53.86	53.38	1,316,900
Mar 19, 2019	54.21	54.57	54.06	54.25	53.77	1,655,200
Mar 18, 2019	53.98	54.53	53.60	53.96	53.48	1,948,100
Mar 15, 2019	53.24	54.24	53.19	54.14	53.66	6,035,400
Mar 14, 2019	53.01	53.10	52.57	52.88	52.41	2,358,900
Mar 13, 2019	53.42	53.49	52.54	52.94	52.47	3,435,100
Mar 12, 2019	53.36	53.40	52.59	53.14	52.67	2,648,600
Mar 11, 2019	52.34	53.50	52.07	53.35	52.88	2,059,400
Mar 08, 2019	51.63	52.02	51.37	51.95	51.49	2,897,700
Mar 07, 2019	53.38	53.57	52.30	52.37	51.91	2,747,900
Mar 06, 2019	54.61	54.70	53.56	53.62	53.15	2,349,400
Mar 05, 2019	55.36	55.64	54.10	54.70	54.22	2,801,900
Mar 04, 2019	55.57	55.66	54.50	55.36	54.87	1,801,700
Mar 01, 2019	54.96	55.25	54.32	55.05	54.56	1,993,700
Feb 28, 2019	53.92	54.52	53.86	54.43	53.95	2,056,500
Feb 27, 2019	54.82	54.89	53.82	54.18	53.70	1,667,600
Feb 27, 2019	0.46 Dividend
Feb 26, 2019	56.32	56.51	55.60	55.62	54.67	1,259,600
Feb 25, 2019	56.47	56.68	56.26	56.48	55.52	1,350,000
Feb 22, 2019	55.93	56.05	55.51	55.90	54.95	1,274,200
Feb 21, 2019	55.85	55.97	55.13	55.26	54.32	1,695,000
Feb 20, 2019	55.67	56.23	55.67	55.92	54.97	1,115,600
Feb 19, 2019	55.48	55.80	55.47	55.52	54.57	1,563,900
Feb 15, 2019	56.25	56.50	55.65	55.85	54.90	1,620,500
Feb 14, 2019	55.37	55.92	54.95	55.79	54.84	1,158,200
Feb 13, 2019	55.84	55.94	55.35	55.46	54.51	1,003,100
Feb 12, 2019	55.43	55.76	55.28	55.63	54.68	1,386,300
Feb 11, 2019	54.82	55.09	54.42	54.69	53.76	1,004,500
Feb 08, 2019	54.03	54.82	53.83	54.72	53.79	1,908,200
Feb 07, 2019	55.69	55.98	54.46	54.85	53.92	1,901,600
Feb 06, 2019	55.77	56.65	55.54	56.18	55.22	2,900,400
Feb 05, 2019	55.14	55.49	54.59	55.19	54.25	2,204,100
Feb 04, 2019	54.55	55.05	54.16	55.05	54.11	1,801,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...