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
Apr 23, 2019	59.15	59.80	59.15	59.63	59.63	1,308,900
Apr 22, 2019	59.46	59.54	58.98	59.11	59.11	1,378,500
Apr 18, 2019	59.91	59.98	59.48	59.77	59.77	1,070,100
Apr 17, 2019	60.06	60.34	59.08	59.57	59.57	1,359,400
Apr 16, 2019	59.31	60.10	59.31	59.89	59.89	1,965,200
Apr 15, 2019	59.22	59.31	58.65	59.02	59.02	1,510,500
Apr 12, 2019	58.49	59.33	58.29	59.30	59.30	1,499,500
Apr 11, 2019	58.13	58.40	57.78	57.97	57.97	806,800
Apr 10, 2019	57.20	58.18	57.19	58.14	58.14	1,310,900
Apr 09, 2019	57.63	57.73	57.12	57.25	57.25	1,292,800
Apr 08, 2019	57.28	58.06	56.06	57.95	57.95	1,630,000
Apr 05, 2019	57.18	57.49	56.96	57.32	57.32	1,174,900
Apr 04, 2019	56.78	57.45	56.15	56.93	56.93	1,230,800
Apr 03, 2019	55.74	57.48	55.36	56.83	56.83	3,097,600
Apr 02, 2019	54.76	55.08	54.09	54.96	54.96	1,128,900
Apr 01, 2019	53.80	54.85	53.64	54.76	54.76	1,586,000
Mar 29, 2019	53.22	53.44	52.89	53.17	53.17	1,686,300
Mar 28, 2019	53.06	53.51	52.43	52.73	52.73	1,103,600
Mar 27, 2019	54.35	54.57	52.64	53.11	53.11	1,510,300
Mar 26, 2019	54.31	54.84	53.89	54.34	54.34	1,003,900
Mar 25, 2019	54.03	54.36	53.15	53.84	53.84	1,752,200
Mar 22, 2019	55.02	55.35	54.18	54.21	54.21	1,343,600
Mar 21, 2019	53.98	55.52	53.79	55.26	55.26	1,684,300
Mar 20, 2019	54.17	54.33	53.34	53.86	53.86	1,316,900
Mar 19, 2019	54.21	54.57	54.06	54.25	54.25	1,655,200
Mar 18, 2019	53.98	54.53	53.60	53.96	53.96	1,948,100
Mar 15, 2019	53.24	54.24	53.19	54.14	54.14	6,035,400
Mar 14, 2019	53.01	53.10	52.57	52.88	52.88	2,358,900
Mar 13, 2019	53.42	53.49	52.54	52.94	52.94	3,435,100
Mar 12, 2019	53.36	53.40	52.59	53.14	53.14	2,648,600
Mar 11, 2019	52.34	53.50	52.07	53.35	53.35	2,059,400
Mar 08, 2019	51.63	52.02	51.37	51.95	51.95	2,897,700
Mar 07, 2019	53.38	53.57	52.30	52.37	52.37	2,747,900
Mar 06, 2019	54.61	54.70	53.56	53.62	53.62	2,349,400
Mar 05, 2019	55.36	55.64	54.10	54.70	54.70	2,801,900
Mar 04, 2019	55.57	55.66	54.50	55.36	55.36	1,801,700
Mar 01, 2019	54.96	55.25	54.32	55.05	55.05	1,993,700
Feb 28, 2019	53.92	54.52	53.86	54.43	54.43	2,056,500
Feb 27, 2019	54.82	54.89	53.82	54.18	54.18	1,667,600
Feb 27, 2019	0.46 Dividend
Feb 26, 2019	56.32	56.51	55.60	55.62	55.16	1,259,600
Feb 25, 2019	56.47	56.68	56.26	56.48	56.01	1,350,000
Feb 22, 2019	55.93	56.05	55.51	55.90	55.44	1,274,200
Feb 21, 2019	55.85	55.97	55.13	55.26	54.80	1,695,000
Feb 20, 2019	55.67	56.23	55.67	55.92	55.46	1,115,600
Feb 19, 2019	55.48	55.80	55.47	55.52	55.06	1,563,900
Feb 15, 2019	56.25	56.50	55.65	55.85	55.39	1,620,500
Feb 14, 2019	55.37	55.92	54.95	55.79	55.33	1,158,200
Feb 13, 2019	55.84	55.94	55.35	55.46	55.00	1,003,100
Feb 12, 2019	55.43	55.76	55.28	55.63	55.17	1,386,300
Feb 11, 2019	54.82	55.09	54.42	54.69	54.24	1,004,500
Feb 08, 2019	54.03	54.82	53.83	54.72	54.27	1,908,200
Feb 07, 2019	55.69	55.98	54.46	54.85	54.40	1,901,600
Feb 06, 2019	55.77	56.65	55.54	56.18	55.72	2,900,400
Feb 05, 2019	55.14	55.49	54.59	55.19	54.73	2,204,100
Feb 04, 2019	54.55	55.05	54.16	55.05	54.59	1,801,300
Feb 01, 2019	54.56	55.26	54.25	54.61	54.16	2,548,900
Jan 31, 2019	54.26	54.86	53.99	54.27	53.82	2,557,500
Jan 30, 2019	54.35	55.20	52.45	54.46	54.01	4,613,500
Jan 29, 2019	55.88	55.88	54.94	54.98	54.53	2,366,600
Jan 28, 2019	54.56	55.89	54.42	55.60	55.14	2,729,400
Jan 25, 2019	55.22	56.69	54.83	56.27	55.80	2,633,500
Jan 24, 2019	52.75	55.16	52.62	54.54	54.09	3,138,800
Jan 23, 2019	52.09	52.48	51.37	52.03	51.60	2,483,600
Jan 22, 2019	53.15	53.22	51.52	51.89	51.46	3,165,200
Jan 18, 2019	53.14	53.75	52.50	53.61	53.17	1,971,800
Jan 17, 2019	52.10	52.90	51.41	52.71	52.27	1,790,500
Jan 16, 2019	51.68	52.59	51.18	52.06	51.63	1,866,600
Jan 15, 2019	51.47	52.07	51.44	51.69	51.26	1,539,600
Jan 14, 2019	52.21	52.39	51.07	51.12	50.70	2,790,200
Jan 11, 2019	51.39	53.18	51.25	52.86	52.42	2,139,300
Jan 10, 2019	50.94	51.80	50.82	51.72	51.29	1,553,900
Jan 09, 2019	50.35	51.45	50.30	51.17	50.75	1,985,600
Jan 08, 2019	50.91	51.11	49.48	49.82	49.41	2,974,800
Jan 07, 2019	49.83	51.19	49.31	50.58	50.16	2,775,400
Jan 04, 2019	48.05	50.13	48.05	50.06	49.65	3,600,000
Jan 03, 2019	49.72	50.25	47.83	47.95	47.55	3,661,200
Jan 02, 2019	49.67	51.28	49.65	50.84	50.42	3,147,100
Dec 31, 2018	50.61	51.09	50.21	50.85	50.43	2,021,900
Dec 28, 2018	50.06	51.03	49.77	50.13	49.72	2,013,000
Dec 27, 2018	48.57	49.97	48.32	49.97	49.56	2,305,900
Dec 26, 2018	47.09	49.36	46.76	49.32	48.91	3,229,500
Dec 24, 2018	48.09	48.49	46.64	46.66	46.27	1,799,900
Dec 21, 2018	49.69	50.28	48.13	48.22	47.82	5,079,200
Dec 20, 2018	49.26	50.17	48.32	48.82	48.42	3,602,500
Dec 19, 2018	52.06	52.09	49.28	49.37	48.96	4,399,000
Dec 18, 2018	52.42	53.03	51.92	52.08	51.65	2,688,200
Dec 17, 2018	52.73	53.37	51.94	52.20	51.77	2,831,800
Dec 14, 2018	53.12	53.79	52.77	52.78	52.34	2,424,300
Dec 13, 2018	54.29	54.51	53.10	53.38	52.94	2,765,100
Dec 12, 2018	54.00	54.57	53.31	54.18	53.73	2,561,500
Dec 11, 2018	54.36	54.65	52.83	53.09	52.65	5,511,600
Dec 10, 2018	52.92	53.49	52.40	53.33	52.89	4,062,400
Dec 07, 2018	53.76	54.32	52.57	52.90	52.46	3,005,000
Dec 06, 2018	53.53	54.73	53.50	54.48	54.03	6,208,000
Dec 04, 2018	57.02	57.04	54.75	54.82	54.37	6,388,700
Dec 03, 2018	56.97	57.24	56.08	57.09	56.62	5,665,800
Nov 30, 2018	55.22	55.99	54.61	55.92	55.46	55,822,900
Nov 29, 2018	56.19	56.30	55.20	55.34	54.88	5,939,000
Nov 28, 2018	55.57	56.50	54.77	56.22	55.76	5,484,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...