MXIM - Maxim Integrated Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201957.5457.8357.4257.4557.45955,069
Dec 05, 201956.7957.1056.4556.7456.741,215,300
Dec 04, 201956.0857.2656.0856.4556.452,201,400
Dec 03, 201955.5555.5854.4755.2155.211,899,600
Dec 02, 201956.8056.9755.9456.4656.462,233,200
Nov 29, 201957.1557.4156.5856.6756.67894,900
Nov 27, 201957.0857.7157.0357.3057.301,391,800
Nov 26, 201956.5057.0156.1656.8956.891,804,300
Nov 26, 20190.48 Dividend
Nov 25, 201955.3057.0155.3056.9456.463,581,900
Nov 22, 201955.2955.4954.7855.2954.821,863,200
Nov 21, 201955.2455.6354.2754.9354.472,486,900
Nov 20, 201955.8556.3355.2455.4755.002,138,000
Nov 19, 201956.9057.0855.8556.0055.534,021,500
Nov 18, 201957.5957.7456.5356.6256.141,954,000
Nov 15, 201958.3858.4256.9857.8157.323,465,100
Nov 14, 201958.4458.5857.7157.7857.293,042,000
Nov 13, 201958.1858.6257.6758.4657.972,072,600
Nov 12, 201959.1259.4958.2658.3957.902,419,300
Nov 11, 201959.0659.1258.7759.1058.601,159,300
Nov 08, 201959.2559.6358.9559.5559.051,366,100
Nov 07, 201960.3060.3959.2659.6059.101,398,700
Nov 06, 201960.6460.6459.3059.6459.141,788,400
Nov 05, 201960.6961.1560.1460.8760.361,758,800
Nov 04, 201961.3861.5560.3260.5560.041,664,600
Nov 01, 201959.1160.6059.1160.5560.041,516,200
Oct 31, 201958.7058.8757.0558.6658.172,024,100
Oct 30, 201962.0062.1158.7058.8758.373,354,000
Oct 29, 201958.1959.3858.1858.6658.173,616,500
Oct 28, 201957.6358.1557.6057.9857.492,202,100
Oct 25, 201957.2557.7456.9757.1656.681,826,800
Oct 24, 201956.9657.4156.6957.1356.651,795,200
Oct 23, 201957.0057.7056.0556.5056.022,773,700
Oct 22, 201958.8159.0258.3258.6158.121,142,900
Oct 21, 201958.3358.6057.9658.5258.031,381,500
Oct 18, 201958.0158.3757.4057.7557.261,013,700
Oct 17, 201958.2258.5257.5358.1457.65659,300
Oct 16, 201958.0558.7257.5157.7557.261,174,600
Oct 15, 201957.7858.7057.7558.5058.011,015,600
Oct 14, 201957.7157.7757.2657.6857.19983,000
Oct 11, 201957.7558.6857.6957.7457.251,806,500
Oct 10, 201956.4857.3756.0156.9156.43814,500
Oct 09, 201956.2056.6555.8656.2955.82846,000
Oct 08, 201956.3356.3855.0055.4755.001,202,200
Oct 07, 201957.4157.5356.9056.9256.44895,900
Oct 04, 201956.7157.5956.7157.5457.05972,800
Oct 03, 201955.9656.7855.0256.5456.061,243,300
Oct 02, 201956.4956.7755.3855.8055.331,314,900
Oct 01, 201958.0459.0656.6356.8356.351,442,300
Sep 30, 201957.6357.9657.1457.9157.421,124,200
Sep 27, 201956.9058.2756.8357.2256.741,578,100
Sep 26, 201958.7058.9958.1558.3657.87925,400
Sep 25, 201956.7258.9556.7158.7458.241,341,700
Sep 24, 201958.2158.5356.8357.1556.671,671,900
Sep 23, 201957.0558.3656.6257.9457.451,304,900
Sep 20, 201958.0058.3256.7656.9556.473,105,100
Sep 19, 201959.0059.2558.4458.4857.991,134,300
Sep 18, 201958.6758.9258.0858.7958.291,437,100
Sep 17, 201958.9558.9558.2958.7058.211,416,700
Sep 16, 201958.9859.2358.3259.0058.501,482,500
Sep 13, 201960.2360.3559.5559.5959.091,482,700
Sep 12, 201960.0060.2159.4559.7859.281,741,700
Sep 11, 201958.5259.8058.1459.7759.272,466,300
Sep 10, 201957.2858.3456.7458.3457.852,141,600
Sep 09, 201957.4257.8757.1657.5857.091,087,500
Sep 06, 201956.8757.3056.6056.9256.441,537,700
Sep 05, 201956.3257.3456.3256.6556.171,928,000
Sep 04, 201954.6255.5354.5555.4354.961,838,300
Sep 03, 201953.8554.0153.0353.7553.301,746,700
Aug 30, 201954.6154.8554.2754.5454.081,976,700
Aug 29, 201953.5754.1653.4453.9453.492,230,900
Aug 28, 201952.0552.9151.6852.7652.321,245,300
Aug 28, 20190.48 Dividend
Aug 27, 201953.1153.3152.3552.7651.841,780,900
Aug 26, 201953.0753.0752.2752.5551.631,718,700
Aug 23, 201954.2654.3751.9152.1551.243,197,600
Aug 22, 201955.0355.2454.1454.6153.661,430,000
Aug 21, 201954.9255.1054.5754.9453.981,113,600
Aug 20, 201954.5054.7754.1454.4053.451,181,100
Aug 19, 201955.3355.6054.4454.6953.742,070,900
Aug 16, 201953.0254.2952.7454.1153.171,853,200
Aug 15, 201952.4352.8852.1052.4651.542,113,400
Aug 14, 201952.7653.2952.1652.2251.311,903,500
Aug 13, 201952.9855.1052.5254.0353.091,950,200
Aug 12, 201953.4853.9952.9153.0952.161,226,500
Aug 09, 201954.8155.0653.5253.9052.961,389,400
Aug 08, 201954.5455.4053.8355.3454.371,679,900
Aug 07, 201953.4154.1953.0954.0753.131,675,800
Aug 06, 201954.2954.9753.4954.1053.161,973,900
Aug 05, 201954.5154.9253.3353.6052.662,840,000
Aug 02, 201956.6857.0855.7355.9054.922,525,500
Aug 01, 201959.3060.1756.0057.0156.023,629,700
Jul 31, 201962.1562.9259.1759.1958.164,016,300
Jul 30, 201963.8764.5863.7964.1363.011,859,100
Jul 29, 201964.3564.8463.9764.5363.401,296,600
Jul 26, 201964.7064.8964.3964.5763.441,109,500
Jul 25, 201964.8964.9963.8264.1263.001,430,800
Jul 24, 201964.1765.7364.0065.3464.202,197,300
Jul 23, 201963.0063.7162.7663.7062.591,310,300
Jul 22, 201962.2163.0062.1562.7861.68968,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...