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
17/05/2019
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
18/04/2019
59.91
59.98
59.48
59.77
813,523
59.80
0
17/04/2019
60.06
60.34
59.09
59.57
877,304
59.54
0
16/04/2019
59.31
60.10
59.31
59.89
1,504,917
59.86
0
15/04/2019
59.22
59.31
58.67
59.02
1,068,089
59.02
0
12/04/2019
58.49
59.33
58.29
59.30
1,087,386
59.00
0
11/04/2019
58.13
58.40
57.78
57.97
558,466
57.99
0
10/04/2019
57.20
58.18
57.20
58.14
779,815
57.91
0
09/04/2019
57.63
57.73
57.12
57.25
920,858
57.25
0
08/04/2019
57.28
58.06
56.29
57.95
1,197,904
57.69
0
05/04/2019
57.18
57.49
57.00
57.32
925,309
57.32
0
04/04/2019
56.78
57.45
56.15
56.93
920,375
56.92
0
03/04/2019
55.74
57.48
55.36
56.83
2,356,139
56.85
0
02/04/2019
54.76
55.08
54.32
54.96
828,611
54.85
0
01/04/2019
53.80
54.83
53.64
54.76
1,220,058
54.56
0
29/03/2019
53.41
53.43
52.92
53.17
1,193,179
53.18
0
28/03/2019
53.06
53.51
52.43
52.73
729,850
52.81
0
27/03/2019
54.35
54.57
52.64
53.11
974,910
53.25
0
26/03/2019
54.31
54.84
53.89
54.34
719,306
54.23
0
25/03/2019
54.03
54.36
53.15
53.84
1,182,886
53.71
0
22/03/2019
55.02
55.35
54.18
54.21
977,389
54.50
0
21/03/2019
53.98
55.52
53.93
55.26
1,158,165
55.15
0
20/03/2019
54.17
54.33
53.34
53.86
974,228
53.87
0
19/03/2019
54.21
54.57
54.06
54.25
1,119,870
54.25
0
18/03/2019
53.98
54.53
53.60
53.96
1,304,792
54.01
0
15/03/2019
53.24
54.24
53.19
54.14
5,162,937
54.01
0
14/03/2019
53.01
53.10
52.57
52.88
1,723,485
52.82
0
13/03/2019
53.42
53.49
52.54
52.94
2,285,413
53.02
0
12/03/2019
53.36
53.40
52.59
53.14
1,731,755
53.07
0
11/03/2019
52.34
53.50
52.13
53.35
1,428,853
53.16
0
08/03/2019
51.63
52.02
51.38
51.95
2,101,633
51.84
0
07/03/2019
53.38
53.57
52.30
52.37
2,050,438
52.69
0
06/03/2019
54.61
54.70
53.56
53.62
1,701,180
53.83
0
05/03/2019
55.36
55.64
54.10
54.70
1,932,133
54.90
0
04/03/2019
55.25
55.66
54.52
55.36
1,151,936
55.23
0
01/03/2019
54.96
55.24
54.32
55.05
1,409,717
54.98
0
28/02/2019
53.92
54.52
53.88
54.43
1,503,366
54.33
0
27/02/2019
54.82
54.87
53.82
54.18
1,174,852
54.20
0
26/02/2019
56.32
56.51
55.60
55.62
896,948
55.91
0
25/02/2019
56.47
56.68
56.28
56.48
927,354
56.50
0
22/02/2019
55.93
56.05
55.51
55.90
942,260
55.80
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.
 
21 May 2019 00:31:31
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB4 - 2019-05-21 01:31:31 - 2019-05-21 00:31:31 - 1000 - Website: OKAY