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
2018-10-19 51.96 52.01 50.87 51.28 269,867
2018-10-18 51.11 51.49 50.83 51.465 467,526
2018-10-17 52.72 53.21 52.39 52.905 87,984
2018-10-16 51.94 52.97 51.94 52.97 119,024
2018-10-15 51.71 52.20 51.34 51.37 136,986
2018-10-12 51.79 52.13 51.30 51.88 154,054
2018-10-11 51.87 52.69 51.34 51.72 199,656
2018-10-10 51.63 52.16 50.79 50.79 233,198
2018-10-09 52.72 52.99 52.62 52.875 105,811
2018-10-08 52.97 53.16 52.20 52.57 178,328
2018-10-05 54.52 54.52 52.86 53.48 285,991
2018-10-04 56.23 56.23 55.22 55.67 258,649
2018-10-03 56.09 57.02 56.04 57.01 188,347
2018-10-02 57.33 57.63 56.61 56.765 120,455
2018-10-01 56.52 56.97 56.37 56.41 102,413
2018-09-28 56.23 56.68 56.07 56.36 161,490
2018-09-27 56.81 56.81 56.04 56.35 317,993
2018-09-26 58.03 58.11 56.74 56.74 236,469
2018-09-25 58.56 58.59 57.97 58.11 118,097
2018-09-24 59.37 59.83 59.36 59.71 77,280
2018-09-21 59.34 59.65 59.21 59.61 103,893
2018-09-20 59.69 59.96 59.44 59.53 124,435
2018-09-19 58.25 58.51 58.00 58.16 113,043
2018-09-18 57.66 58.56 57.51 58.37 144,066
2018-09-17 57.76 58.04 57.25 57.25 115,137
2018-09-14 57.91 58.47 57.69 57.94 174,310
2018-09-13 58.19 58.47 57.24 57.64 237,591
2018-09-12 57.45 57.45 56.09 57.43 345,924
2018-09-11 59.07 60.47 59.07 60.15 255,535
2018-09-10 59.08 59.36 58.85 59.19 129,743

» 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.