Quantcast
MXIM

Maxim Integrated Products, Inc. Common Stock Historical Stock Prices

$55.26
*  
1.40
2.6%
Get MXIM Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading MXIM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MXIM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.98 55.52 53.79 55.26 1,684,320
03/21/2019 53.98 55.52 53.79 55.26 1,673,993
03/20/2019 54.17 54.33 53.34 53.86 1,316,949
03/19/2019 54.21 54.57 54.06 54.25 1,630,653
03/18/2019 53.98 54.53 53.6 53.96 1,948,098
03/15/2019 53.24 54.24 53.19 54.14 6,034,281
03/14/2019 53.01 53.1 52.57 52.88 2,358,876
03/13/2019 53.42 53.4889 52.54 52.94 3,434,607
03/12/2019 53.36 53.4 52.59 53.14 2,648,575
03/11/2019 52.34 53.5 52.07 53.35 2,018,277
03/08/2019 51.63 52.02 51.37 51.95 2,897,668
03/07/2019 53.38 53.5666 52.3 52.37 2,743,469
03/06/2019 54.61 54.7 53.56 53.62 2,341,716
03/05/2019 55.36 55.64 54.1026 54.7 2,778,828
03/04/2019 55.57 55.66 54.5 55.36 1,801,677
03/01/2019 54.96 55.25 54.32 55.05 1,993,718
02/28/2019 53.92 54.52 53.86 54.43 2,045,145
02/27/2019 54.82 54.89 53.82 54.18 1,667,605
02/26/2019 56.32 56.51 55.6 55.62 1,244,451
02/25/2019 56.47 56.68 56.26 56.48 1,335,043
02/22/2019 55.93 56.05 55.51 55.9 1,274,185
02/21/2019 55.85 55.97 55.13 55.26 1,594,913
02/20/2019 55.67 56.23 55.67 55.92 1,115,600
02/19/2019 55.48 55.8 55.47 55.52 1,562,051
02/15/2019 56.25 56.5 55.65 55.85 1,620,453
02/14/2019 55.37 55.92 54.951 55.79 1,158,169
02/13/2019 55.84 55.94 55.35 55.46 977,844
02/12/2019 55.43 55.76 55.28 55.63 1,377,791
02/11/2019 54.82 55.09 54.42 54.69 946,268
02/08/2019 54.03 54.815 53.83 54.72 1,908,239
02/07/2019 55.69 55.98 54.46 54.85 1,873,672
02/06/2019 55.77 56.65 55.54 56.18 2,888,946
02/05/2019 55.14 55.49 54.59 55.19 2,094,832
02/04/2019 54.55 55.05 54.16 55.05 1,798,291
02/01/2019 54.56 55.26 54.245 54.61 2,542,145
01/31/2019 54.26 54.86 53.985 54.27 2,557,107
01/30/2019 54.35 55.2 52.45 54.46 4,604,937
01/29/2019 55.88 55.88 54.935 54.98 2,361,446
01/28/2019 54.56 55.89 54.42 55.6 2,714,972
01/25/2019 55.22 56.69 54.83 56.27 2,632,057
01/24/2019 52.75 55.16 52.6159 54.54 3,138,772
01/23/2019 52.09 52.48 51.37 52.03 2,482,922
01/22/2019 53.15 53.22 51.52 51.89 2,886,222
01/18/2019 53.14 53.75 52.5 53.61 1,966,574
01/17/2019 52.1 52.9 51.41 52.71 1,748,730
01/16/2019 51.68 52.59 51.175 52.06 1,863,037
01/15/2019 51.47 52.0708 51.44 51.69 1,539,555
01/14/2019 52.21 52.39 51.07 51.12 2,775,801
01/11/2019 51.39 53.175 51.25 52.86 2,138,120
01/10/2019 50.94 51.8 50.82 51.72 1,540,495
01/09/2019 50.35 51.45 50.295 51.17 1,985,580
01/08/2019 50.91 51.11 49.48 49.82 2,968,347
01/07/2019 49.83 51.19 49.31 50.58 2,694,418
01/04/2019 48.05 50.1301 48.05 50.06 3,600,015
01/03/2019 49.72 50.25 47.83 47.95 3,646,444
01/02/2019 49.67 51.28 49.65 50.84 3,147,105
12/31/2018 50.61 51.09 50.21 50.85 2,020,123
12/28/2018 50.06 51.03 49.77 50.13 2,011,401
12/27/2018 48.57 49.97 48.32 49.97 2,290,704
12/26/2018 47.09 49.355 46.76 49.32 3,191,503
12/24/2018 48.09 48.49 46.64 46.66 1,799,944
12/21/2018 49.69 50.28 48.13 48.22 5,078,180
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio