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
2017-11-17 53.59 53.70 53.29 53.52 36,747
2017-11-16 53.43 53.74 53.28 53.53 86,012
2017-11-15 53.42 53.54 53.06 53.17 69,684
2017-11-14 53.21 53.79 53.21 53.66 48,599
2017-11-13 53.31 53.63 53.31 53.40 53,087
2017-11-10 53.48 53.81 53.48 53.68 113,734
2017-11-09 54.79 54.79 53.30 53.81 177,058
2017-11-08 54.68 55.42 54.55 55.285 80,072
2017-11-07 54.74 54.74 54.10 54.68 123,048
2017-11-06 53.73 54.83 53.73 54.80 239,908
2017-11-03 52.36 53.21 52.34 53.21 78,211
2017-11-02 52.31 52.47 51.92 52.37 101,022
2017-11-01 52.62 52.77 52.14 52.355 60,602
2017-10-31 52.50 52.92 52.50 52.55 71,997
2017-10-30 52.35 52.38 52.04 52.38 82,739
2017-10-27 51.89 52.25 51.76 52.22 140,541
2017-10-26 51.69 52.18 51.52 52.00 155,734
2017-10-25 52.11 52.30 51.42 51.47 156,527
2017-10-24 52.06 52.42 52.06 52.31 139,669
2017-10-23 52.12 52.57 51.81 52.10 228,687
2017-10-20 53.00 53.00 51.32 51.92 399,052
2017-10-19 49.70 50.18 49.25 50.08 145,945
2017-10-18 49.94 49.99 49.56 49.82 100,758
2017-10-17 49.43 49.84 49.43 49.84 86,643
2017-10-16 49.45 49.48 49.23 49.48 58,150
2017-10-13 49.21 49.64 49.21 49.38 60,841
2017-10-12 49.25 49.36 49.01 49.14 78,311
2017-10-11 48.86 49.20 48.79 49.12 67,363
2017-10-10 48.85 49.06 48.64 48.945 47,139
2017-10-09 48.68 48.895 48.62 48.71 57,882

» 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.