MAXIM INTEGRATED PRODS Historical Stock Price

Below is the stock price history for Maxim Integrated Prods MXIM. Data is recorded each day for the historical open, high, low, close and volume. The Maxim Integrated Prods stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Maxim Integrated Prods Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 54.81 55.85 54.70 55.76 109,368
2018-01-16 55.12 55.33 54.12 54.34 76,984
2018-01-12 54.46 55.32 54.39 55.11 96,364
2018-01-11 53.71 54.67 53.69 54.60 127,250
2018-01-10 53.22 53.82 53.22 53.62 128,167
2018-01-09 54.17 54.17 53.81 53.89 106,067
2018-01-08 53.17 54.16 53.11 54.01 123,313
2018-01-05 54.46 54.46 53.205 53.205 170,256
2018-01-04 54.04 54.49 53.73 54.44 104,002
2018-01-03 53.06 53.75 52.95 53.69 129,932
2018-01-02 52.47 52.94 52.38 52.94 122,786
2017-12-29 52.90 52.90 52.28 52.32 78,780
2017-12-28 52.84 52.86 52.57 52.83 77,662
2017-12-27 52.57 52.84 52.31 52.40 70,458
2017-12-26 52.69 52.85 52.46 52.74 29,063
2017-12-22 53.08 53.12 52.73 53.08 53,512
2017-12-21 53.61 54.04 53.04 53.04 81,168
2017-12-20 53.68 53.85 52.96 53.39 122,409
2017-12-19 53.53 53.70 53.04 53.10 121,779
2017-12-18 52.99 53.52 52.90 53.47 115,065
2017-12-15 51.59 52.52 51.38 52.32 72,259
2017-12-14 51.41 51.73 51.21 51.255 70,690
2017-12-13 51.70 51.85 51.10 51.23 89,027
2017-12-12 51.86 51.93 51.38 51.46 118,872
2017-12-11 51.90 52.13 51.66 52.13 59,981
2017-12-08 52.60 52.68 51.78 51.875 103,008
2017-12-07 51.49 52.25 51.49 52.17 110,482
2017-12-06 51.41 51.98 51.38 51.46 118,116
2017-12-05 51.56 52.41 51.56 51.73 115,967
2017-12-04 52.21 52.21 51.17 51.48 82,065

» More Maxim Integrated Prods Stock Price History

To see other companies like Maxim Integrated Prods (MXIM), view our stock market today for news, and other data.