Maxim Integrated Products Inc

MXIM 
(NASDAQ) 
 

History: Maxim Integrated Products Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/07/2019
61.75
61.79
61.06
61.16
811,983
61.30
0
16/07/2019
62.04
62.06
61.03
61.52
866,431
61.57
0
15/07/2019
62.12
62.59
61.85
62.25
609,109
62.25
0
12/07/2019
61.49
62.07
61.47
62.04
775,493
61.88
0
11/07/2019
61.43
61.46
60.82
61.35
837,780
61.20
0
10/07/2019
61.07
61.81
60.72
61.12
843,887
61.13
0
09/07/2019
59.65
60.69
59.49
60.57
896,925
60.46
0
08/07/2019
59.63
60.40
59.54
60.08
732,068
60.01
0
05/07/2019
59.80
60.28
59.52
60.20
464,400
60.10
0
03/07/2019
60.02
60.47
59.76
60.37
422,716
60.20
0
02/07/2019
60.98
60.98
59.69
60.21
1,211,762
60.14
0
01/07/2019
61.54
62.26
60.46
61.08
1,403,517
61.08
0
28/06/2019
60.32
60.85
59.74
59.82
3,781,551
59.94
0
27/06/2019
59.30
60.59
59.08
60.15
1,014,907
60.17
0
26/06/2019
58.42
59.33
58.42
59.01
1,126,513
59.00
0
25/06/2019
58.50
58.70
57.60
57.67
1,071,271
57.93
0
24/06/2019
58.70
58.83
58.35
58.40
755,026
58.50
0
21/06/2019
58.28
58.57
57.89
58.41
2,432,449
58.31
0
20/06/2019
59.31
59.55
58.00
58.34
1,048,275
58.34
0
19/06/2019
58.14
58.62
57.86
58.26
732,879
58.22
0
18/06/2019
56.39
58.13
56.00
57.76
1,481,329
57.70
0
17/06/2019
56.29
56.46
55.63
55.74
1,009,071
56.03
0
14/06/2019
56.37
56.60
55.82
56.05
1,508,849
56.21
0
13/06/2019
57.40
57.91
57.18
57.90
1,144,281
57.70
0
12/06/2019
57.68
57.79
57.09
57.18
897,225
57.32
0
11/06/2019
58.87
59.11
57.85
58.03
1,389,065
58.20
0
10/06/2019
56.85
58.57
56.85
58.01
1,178,023
58.03
0
07/06/2019
56.20
56.58
55.87
56.53
1,287,563
56.40
0
06/06/2019
55.68
56.10
55.02
55.82
1,079,319
55.63
0
05/06/2019
55.83
55.92
54.35
55.57
1,166,312
55.29
0
04/06/2019
54.07
55.40
53.96
55.35
1,950,669
54.88
0
03/06/2019
53.07
54.61
53.00
53.31
1,474,065
53.61
0
31/05/2019
52.55
53.32
52.53
52.59
1,193,148
52.77
0
30/05/2019
52.65
53.85
52.65
53.14
831,981
53.22
0
29/05/2019
51.26
52.75
51.26
52.59
1,523,604
52.40
0
28/05/2019
53.38
53.56
51.96
52.00
1,606,493
52.50
0
24/05/2019
54.31
54.54
53.29
53.35
810,426
53.79
0
23/05/2019
53.09
54.00
53.09
53.86
1,784,377
53.58
0
22/05/2019
53.17
54.24
52.93
54.02
1,311,439
53.96
0
21/05/2019
53.49
54.32
53.49
53.66
1,230,342
53.81
0
20/05/2019
52.31
53.23
52.00
52.63
1,505,835
52.72
0
17/05/2019
53.85
54.89
53.52
53.59
1,416,653
53.94
0
16/05/2019
53.38
54.65
53.29
54.40
1,263,319
54.30
0
15/05/2019
53.60
55.10
53.47
54.79
1,077,416
54.68
0
14/05/2019
54.05
54.39
53.62
54.10
1,339,456
54.10
0
13/05/2019
55.21
55.30
52.79
53.42
2,112,308
53.58
0
10/05/2019
56.75
57.60
55.86
56.96
1,111,465
56.79
0
09/05/2019
56.64
57.27
55.80
57.10
1,340,615
56.80
0
08/05/2019
57.98
58.39
57.24
57.30
1,202,304
57.70
0
07/05/2019
58.22
58.38
57.47
58.27
1,341,640
58.07
0
06/05/2019
58.81
59.29
58.04
59.11
1,067,510
58.99
0
03/05/2019
60.29
60.60
59.78
60.55
840,930
60.36
0
02/05/2019
60.18
61.14
59.61
60.39
1,460,442
60.45
0
01/05/2019
62.00
63.38
59.62
59.88
1,883,005
60.74
0
30/04/2019
59.59
60.23
59.10
60.00
1,317,266
60.00
0
29/04/2019
59.22
59.89
59.16
59.44
875,793
59.50
0
26/04/2019
59.09
59.57
58.60
59.53
893,566
59.31
0
25/04/2019
59.71
60.02
58.84
59.67
1,106,099
59.53
0
24/04/2019
59.51
60.65
59.51
60.19
1,007,826
60.25
0
23/04/2019
59.15
59.79
59.15
59.63
980,855
59.60
0
22/04/2019
59.46
59.54
58.98
59.11
960,349
59.18
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 July 2019 09:43:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-19 10:43:30 - 2019-07-19 09:43:30 - 1000 - Website: OKAY