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
Aug 22, 2019	55.03	55.24	54.14	54.61	54.61	1,430,000
Aug 21, 2019	54.92	55.10	54.57	54.94	54.94	1,113,600
Aug 20, 2019	54.50	54.77	54.14	54.40	54.40	1,181,100
Aug 19, 2019	55.33	55.60	54.44	54.69	54.69	2,070,900
Aug 16, 2019	53.02	54.29	52.74	54.11	54.11	1,853,200
Aug 15, 2019	52.43	52.88	52.10	52.46	52.46	2,113,400
Aug 14, 2019	52.76	53.29	52.16	52.22	52.22	1,903,500
Aug 13, 2019	52.98	55.10	52.52	54.03	54.03	1,950,200
Aug 12, 2019	53.48	53.99	52.91	53.09	53.09	1,226,500
Aug 09, 2019	54.81	55.06	53.52	53.90	53.90	1,389,400
Aug 08, 2019	54.54	55.40	53.83	55.34	55.34	1,679,900
Aug 07, 2019	53.41	54.19	53.09	54.07	54.07	1,675,800
Aug 06, 2019	54.29	54.97	53.49	54.10	54.10	1,973,900
Aug 05, 2019	54.51	54.92	53.33	53.60	53.60	2,840,000
Aug 02, 2019	56.68	57.08	55.73	55.90	55.90	2,525,500
Aug 01, 2019	59.30	60.17	56.00	57.01	57.01	3,629,700
Jul 31, 2019	62.15	62.92	59.17	59.19	59.19	4,016,300
Jul 30, 2019	63.87	64.58	63.79	64.13	64.13	1,859,100
Jul 29, 2019	64.35	64.84	63.97	64.53	64.53	1,296,600
Jul 26, 2019	64.70	64.89	64.39	64.57	64.57	1,109,500
Jul 25, 2019	64.89	64.99	63.82	64.12	64.12	1,430,800
Jul 24, 2019	64.17	65.73	64.00	65.34	65.34	2,197,300
Jul 23, 2019	63.00	63.71	62.76	63.70	63.70	1,310,300
Jul 22, 2019	62.21	63.00	62.15	62.78	62.78	968,500
Jul 19, 2019	62.36	62.72	62.02	62.08	62.08	1,039,400
Jul 18, 2019	61.32	62.37	61.29	62.16	62.16	1,073,500
Jul 17, 2019	61.75	61.79	61.06	61.16	61.16	1,253,100
Jul 16, 2019	62.04	62.06	61.03	61.52	61.52	1,257,900
Jul 15, 2019	62.12	62.59	61.85	62.25	62.25	859,400
Jul 12, 2019	61.49	62.07	61.47	62.04	62.04	1,064,100
Jul 11, 2019	61.43	61.46	60.61	61.35	61.35	1,141,800
Jul 10, 2019	61.07	61.81	60.72	61.12	61.12	1,128,300
Jul 09, 2019	59.65	60.69	59.44	60.57	60.57	1,272,800
Jul 08, 2019	59.63	60.40	59.54	60.08	60.08	971,900
Jul 05, 2019	59.80	60.28	59.49	60.20	60.20	655,800
Jul 03, 2019	60.02	60.47	59.74	60.37	60.37	643,800
Jul 02, 2019	60.98	61.00	59.69	60.21	60.21	1,708,900
Jul 01, 2019	61.54	62.26	60.46	61.08	61.08	2,068,500
Jun 28, 2019	60.32	60.85	59.74	59.82	59.82	4,081,100
Jun 27, 2019	59.30	60.59	59.08	60.15	60.15	1,322,700
Jun 26, 2019	58.42	59.33	58.42	59.01	59.01	1,490,700
Jun 25, 2019	58.50	58.70	57.60	57.67	57.67	1,325,300
Jun 24, 2019	58.70	58.83	58.32	58.40	58.40	931,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...