MXIM - Maxim Integrated Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201955.0355.2454.1454.6154.611,430,000
Aug 21, 201954.9255.1054.5754.9454.941,113,600
Aug 20, 201954.5054.7754.1454.4054.401,181,100
Aug 19, 201955.3355.6054.4454.6954.692,070,900
Aug 16, 201953.0254.2952.7454.1154.111,853,200
Aug 15, 201952.4352.8852.1052.4652.462,113,400
Aug 14, 201952.7653.2952.1652.2252.221,903,500
Aug 13, 201952.9855.1052.5254.0354.031,950,200
Aug 12, 201953.4853.9952.9153.0953.091,226,500
Aug 09, 201954.8155.0653.5253.9053.901,389,400
Aug 08, 201954.5455.4053.8355.3455.341,679,900
Aug 07, 201953.4154.1953.0954.0754.071,675,800
Aug 06, 201954.2954.9753.4954.1054.101,973,900
Aug 05, 201954.5154.9253.3353.6053.602,840,000
Aug 02, 201956.6857.0855.7355.9055.902,525,500
Aug 01, 201959.3060.1756.0057.0157.013,629,700
Jul 31, 201962.1562.9259.1759.1959.194,016,300
Jul 30, 201963.8764.5863.7964.1364.131,859,100
Jul 29, 201964.3564.8463.9764.5364.531,296,600
Jul 26, 201964.7064.8964.3964.5764.571,109,500
Jul 25, 201964.8964.9963.8264.1264.121,430,800
Jul 24, 201964.1765.7364.0065.3465.342,197,300
Jul 23, 201963.0063.7162.7663.7063.701,310,300
Jul 22, 201962.2163.0062.1562.7862.78968,500
Jul 19, 201962.3662.7262.0262.0862.081,039,400
Jul 18, 201961.3262.3761.2962.1662.161,073,500
Jul 17, 201961.7561.7961.0661.1661.161,253,100
Jul 16, 201962.0462.0661.0361.5261.521,257,900
Jul 15, 201962.1262.5961.8562.2562.25859,400
Jul 12, 201961.4962.0761.4762.0462.041,064,100
Jul 11, 201961.4361.4660.6161.3561.351,141,800
Jul 10, 201961.0761.8160.7261.1261.121,128,300
Jul 09, 201959.6560.6959.4460.5760.571,272,800
Jul 08, 201959.6360.4059.5460.0860.08971,900
Jul 05, 201959.8060.2859.4960.2060.20655,800
Jul 03, 201960.0260.4759.7460.3760.37643,800
Jul 02, 201960.9861.0059.6960.2160.211,708,900
Jul 01, 201961.5462.2660.4661.0861.082,068,500
Jun 28, 201960.3260.8559.7459.8259.824,081,100
Jun 27, 201959.3060.5959.0860.1560.151,322,700
Jun 26, 201958.4259.3358.4259.0159.011,490,700
Jun 25, 201958.5058.7057.6057.6757.671,325,300
Jun 24, 201958.7058.8358.3258.4058.40931,100
Jun 21, 201958.2858.5957.8958.4158.413,101,800
Jun 20, 201959.3159.5558.0058.3458.341,436,900
Jun 19, 201958.1458.6257.8658.2658.261,038,900
Jun 18, 201956.3958.1656.0057.7657.762,047,200
Jun 17, 201956.2956.4655.6155.7455.741,410,500
Jun 14, 201956.3756.6055.8256.0556.052,209,800
Jun 13, 201957.4057.9157.1857.9057.901,458,800
Jun 12, 201957.6857.8157.0957.1857.181,206,600
Jun 11, 201958.8959.1157.8458.0358.031,864,200
Jun 10, 201956.8558.5756.8558.0158.011,676,300
Jun 07, 201956.2056.5955.8556.5356.531,717,400
Jun 06, 201955.6856.1155.0155.8255.821,487,600
Jun 05, 201955.8355.9254.3555.5755.571,567,200
Jun 04, 201954.0755.4053.9655.3555.352,666,800
Jun 03, 201953.0754.6153.0053.3153.312,224,100
May 31, 201952.5553.4252.5352.5952.591,696,800
May 30, 201952.6553.8552.6553.1453.141,266,400
May 29, 201951.2652.7551.2652.5952.592,212,900
May 29, 20190.46 Dividend
May 28, 201953.3853.5651.9552.0051.542,185,700
May 24, 201954.3154.5653.2953.3552.881,192,100
May 23, 201953.0954.0053.0953.8653.382,692,200
May 22, 201953.1754.2552.9354.0253.541,887,500
May 21, 201953.4954.3253.4953.6653.191,674,900
May 20, 201951.6253.2351.6252.6352.162,064,600
May 17, 201953.8554.8953.5253.5953.121,883,100
May 16, 201953.3854.6653.2954.4053.921,877,500
May 15, 201953.6055.1153.4754.7954.311,477,900
May 14, 201954.0554.3953.6254.1053.621,701,500
May 13, 201955.2155.3052.7853.4252.952,905,300
May 10, 201956.7557.6055.8656.9656.461,763,500
May 09, 201956.6457.2755.8057.1056.591,960,400
May 08, 201957.9858.3957.2457.3056.791,760,800
May 07, 201958.2258.4057.4758.2757.751,997,500
May 06, 201958.8159.2958.0459.1158.591,560,800
May 03, 201960.2960.7359.7860.5560.011,292,800
May 02, 201960.1861.1459.6060.3959.862,090,500
May 01, 201962.0063.3859.6059.8859.352,922,900
Apr 30, 201959.5960.2359.1060.0059.471,974,300
Apr 29, 201959.2259.8959.1659.4458.911,214,200
Apr 26, 201959.0959.5858.6059.5359.001,352,700
Apr 25, 201959.7160.0358.8359.6759.141,806,900
Apr 24, 201959.5160.6559.5160.1959.661,343,700
Apr 23, 201959.1559.8059.1559.6359.101,311,100
Apr 22, 201959.4659.5458.9859.1158.591,378,500
Apr 18, 201959.9159.9859.4859.7759.241,070,100
Apr 17, 201960.0660.3459.0859.5759.041,359,400
Apr 16, 201959.3160.1059.3159.8959.361,965,200
Apr 15, 201959.2259.3158.6559.0258.501,510,500
Apr 12, 201958.4959.3358.2959.3058.781,499,500
Apr 11, 201958.1358.4057.7857.9757.46806,800
Apr 10, 201957.2058.1857.1958.1457.631,310,900
Apr 09, 201957.6357.7357.1257.2556.741,292,800
Apr 08, 201957.2858.0656.0657.9557.441,630,000
Apr 05, 201957.1857.4956.9657.3256.811,174,900
Apr 04, 201956.7857.4556.1556.9356.431,230,800
Apr 03, 201955.7457.4855.3656.8356.333,097,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...