MXIM (Maxim Integrated Products, Inc.) - Sector: Technology / Industry: Semiconductors



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 58.00 56.95 56.76 58.32 -2.6163% -0.8208% 2.6749% 2,076,056 $118,231,389
2019-09-19 59.00 58.48 58.44 59.25 -0.5273% 0.3572% 1.3671% 1,134,300 $66,333,864
2019-09-18 58.67 58.79 58.08 58.92 0.1533% -0.0511% 1.4257% 1,437,100 $84,487,109
2019-09-17 58.95 58.70 58.29 58.95 -0.5085% -0.0847% 1.1196% 1,416,700 $83,160,290
2019-09-16 58.98 59.00 58.32 59.23 -0.9901% -1.0237% 1.5364% 1,482,500 $87,467,500
2019-09-13 60.23 59.59 59.55 60.35 -0.3178% 0.7528% 1.3256% 1,482,700 $88,354,093
2019-09-12 60.00 59.78 59.45 60.21 0.0167% 0.3848% 1.2622% 1,741,700 $104,118,826
2019-09-11 58.52 59.77 58.14 59.80 2.4511% 0.3085% 2.7759% 2,466,300 $147,410,751
2019-09-10 57.28 58.34 56.74 58.34 1.3199% -0.521% 2.7425% 2,141,600 $124,940,944
2019-09-09 57.42 57.58 57.16 57.87 1.1595% 0.8784% 1.2269% 1,087,500 $62,618,250
2019-09-06 56.87 56.92 56.60 57.30 0.4766% 0.3883% 1.2216% 1,537,700 $87,525,884
2019-09-05 56.32 56.65 56.32 57.34 2.201% 1.6056% 1.7789% 1,928,000 $109,221,200
2019-09-04 54.62 55.43 54.55 55.53 3.1256% 1.6186% 1.7648% 1,838,300 $101,896,969
2019-09-03 53.85 53.75 53.03 54.01 -1.4485% -1.2651% 1.8145% 1,746,700 $93,885,125
2019-08-30 54.61 54.54 54.27 54.85 1.1123% 1.2421% 1.0574% 1,976,700 $107,809,218
2019-08-29 53.57 53.94 53.44 54.16 2.2365% 1.5353% 1.3294% 2,230,900 $120,334,746
2019-08-28 52.05 52.76 51.68 52.91 0% -1.3457% 2.3247% 1,245,300 $65,702,028
2019-08-27 53.11 52.76 52.35 53.31 0.3996% 1.0657% 1.8008% 1,780,900 $93,960,284
2019-08-26 53.07 52.55 52.27 53.07 0.767% 1.7641% 1.5074% 1,718,700 $90,317,685
2019-08-23 54.26 52.15 51.91 54.37 -4.5047% -0.6409% 4.5246% 3,197,600 $166,754,840
2019-08-22 55.03 54.61 54.14 55.24 -0.6007% 0.1638% 1.9913% 1,430,000 $78,092,300
2019-08-21 54.92 54.94 54.57 55.10 0.9926% 0.9559% 0.9619% 1,113,600 $61,181,184
2019-08-20 54.50 54.40 54.14 54.77 -0.5303% -0.3474% 1.1503% 1,181,100 $64,251,840
2019-08-19 55.33 54.69 54.44 55.60 1.0719% 2.2547% 2.0863% 2,070,900 $113,257,521
2019-08-16 53.02 54.11 52.74 54.29 3.1453% 1.0675% 2.855% 1,853,200 $100,276,652
2019-08-15 52.43 52.46 52.10 52.88 0.4596% 0.4021% 1.475% 2,113,400 $110,868,964
2019-08-14 52.76 52.22 52.16 53.29 -3.35% -2.3574% 2.1205% 1,903,500 $99,400,770
2019-08-13 52.98 54.03 52.52 55.10 1.7706% -0.2072% 4.6824% 1,950,200 $105,369,306
2019-08-12 53.48 53.09 52.91 53.99 -1.5028% -0.7792% 2.0011% 1,226,500 $65,114,885
2019-08-09 54.81 53.90 53.52 55.05 -2.6021% -0.9577% 2.7881% 1,389,400 $74,888,660
2019-08-08 54.54 55.34 53.83 55.40 2.3488% 0.8692% 2.8339% 1,679,900 $92,965,666
2019-08-07 53.41 54.07 53.09 54.19 -0.0555% -1.2754% 2.028% 1,675,800 $90,610,506
2019-08-06 54.29 54.10 53.49 54.97 0.9328% 1.2873% 2.6924% 1,973,900 $106,787,990
2019-08-05 54.51 53.60 53.33 54.92 -4.1145% -2.4866% 2.8951% 2,840,000 $152,224,000
2019-08-02 56.68 55.90 55.73 57.08 -1.947% -0.5788% 2.3679% 2,525,500 $141,175,450
2019-08-01 59.30 57.01 56.00 60.17 -3.6831% 0.1858% 6.9304% 3,629,700 $206,929,197
2019-07-31 62.15 59.19 59.17 62.92 -7.7031% -3.0875% 5.9599% 4,016,300 $237,724,797
2019-07-30 63.87 64.13 63.79 64.58 -0.6199% -1.0228% 1.2233% 1,859,100 $119,224,082
2019-07-29 64.35 64.53 63.97 64.84 -0.0619% -0.3407% 1.3388% 1,296,600 $83,669,598
2019-07-26 64.70 64.57 64.39 64.89 0.7018% 0.9046% 0.7705% 1,109,500 $71,640,414
2019-07-25 64.89 64.12 63.82 64.99 -1.8672% -0.6887% 1.8003% 1,430,800 $91,742,896
2019-07-24 64.17 65.34 64.00 65.73 2.5746% 0.7378% 2.632% 2,197,300 $143,571,582
2019-07-23 63.00 63.70 62.76 63.71 1.4654% 0.3504% 1.4911% 1,310,300 $83,466,110
2019-07-22 62.21 62.78 62.15 63.00 1.1276% 0.2094% 1.3492% 968,500 $60,802,430
2019-07-19 62.36 62.08 62.02 62.72 -0.1287% 0.3218% 1.1161% 1,039,400 $64,525,952
2019-07-18 61.32 62.16 61.29 62.37 1.6351% 0.2616% 1.7316% 1,073,500 $66,728,760
2019-07-17 61.75 61.16 61.06 61.79 -0.5852% 0.3739% 1.1814% 1,253,100 $76,639,596
2019-07-16 62.04 61.52 61.03 62.06 -1.1727% -0.3373% 1.6597% 1,257,900 $77,386,008
2019-07-15 62.12 62.25 61.85 62.59 0.3385% 0.1289% 1.1823% 859,400 $53,497,650
2019-07-12 61.49 62.04 61.47 62.07 1.1247% 0.2282% 0.9667% 1,064,100 $66,016,764
2019-07-11 61.43 61.35 60.61 61.46 0.3763% 0.5072% 1.383% 1,141,800 $70,049,430
2019-07-10 61.07 61.12 60.72 61.81 0.908% 0.8255% 1.7635% 1,128,300 $68,961,696
2019-07-09 59.65 60.57 59.44 60.69 0.8156% -0.7157% 2.0596% 1,272,800 $77,093,496
2019-07-08 59.63 60.08 59.54 60.40 -0.1993% -0.9468% 1.4238% 971,900 $58,391,752
2019-07-05 59.80 60.20 59.49 60.28 -0.2816% -0.9442% 1.3106% 655,800 $39,479,160
2019-07-03 60.02 60.37 59.74 60.47 0.2657% -0.3156% 1.2072% 643,800 $38,866,206
2019-07-02 60.98 60.21 59.69 61.00 -1.4244% -0.1637% 2.1475% 1,708,900 $102,892,869
2019-07-01 61.54 61.08 60.46 62.26 2.1063% 2.8753% 2.8911% 2,068,500 $126,343,980
2019-06-28 60.32 59.82 59.74 60.85 -0.5486% 0.2826% 1.8242% 4,081,100 $244,131,402
2019-06-27 59.30 60.15 59.08 60.59 1.9319% 0.4914% 2.4922% 1,322,700 $79,560,405
2019-06-26 58.42 59.01 58.42 59.33 2.3236% 1.3005% 1.5338% 1,490,700 $87,966,207
2019-06-25 58.50 57.67 57.60 58.70 -1.25% 0.1712% 1.8739% 1,325,300 $76,430,051
2019-06-24 58.70 58.40 58.32 58.83 -0.0171% 0.4965% 0.8669% 931,100 $54,376,240
2019-06-21 58.28 58.41 57.89 58.59 0.12% -0.1028% 1.1947% 3,101,800 $181,176,138
2019-06-20 59.31 58.34 58.00 59.55 0.1373% 1.8023% 2.6029% 1,436,900 $83,828,746
2019-06-19 58.14 58.26 57.85 58.62 0.8657% 0.6617% 1.2966% 1,038,900 $60,526,314
2019-06-18 56.39 57.76 56.00 58.16 3.624% 1.1661% 3.7139% 2,047,200 $118,246,272
2019-06-17 56.29 55.74 55.61 56.46 -0.5531% 0.4282% 1.5055% 1,410,500 $78,621,270
2019-06-14 56.37 56.05 55.82 56.60 -3.1952% -2.6425% 1.3798% 2,209,800 $123,859,290
2019-06-13 57.40 57.90 57.18 57.91 1.2592% 0.3847% 1.2606% 1,458,800 $84,464,520
2019-06-12 57.68 57.18 57.09 57.81 -1.4648% -0.6031% 1.2455% 1,206,600 $68,993,388
2019-06-11 58.89 58.03 57.84 59.11 0.0345% 1.517% 2.1485% 1,864,200 $108,179,526
2019-06-10 56.85 58.01 56.85 58.57 2.6181% 0.5661% 2.9353% 1,676,300 $97,242,163
2019-06-07 56.20 56.53 55.85 56.59 1.2719% 0.6808% 1.3077% 1,717,400 $97,084,622
2019-06-06 55.68 55.82 55.01 56.11 0.4499% 0.1979% 1.962% 1,487,600 $83,037,832
2019-06-05 55.83 55.57 54.35 55.92 0.3975% 0.8672% 2.8076% 1,567,200 $87,089,304
2019-06-04 54.07 55.35 53.96 55.40 3.8267% 1.4256% 2.5993% 2,666,800 $147,607,380
2019-06-03 53.07 53.31 53.00 54.61 1.3691% 0.9127% 2.9482% 2,224,100 $118,566,771
2019-05-31 52.55 52.59 52.53 53.33 -1.035% -1.1103% 1.5001% 1,696,800 $89,234,712
2019-05-30 52.65 53.14 52.65 53.85 1.0458% 0.1141% 2.2284% 1,266,400 $67,296,496
2019-05-29 51.26 52.59 51.26 52.75 1.1346% -1.4231% 2.8246% 2,212,900 $116,376,411
2019-05-28 53.38 52.00 51.95 53.56 -2.5305% 0.0544% 3.006% 2,185,700 $113,656,400
2019-05-24 54.31 53.35 53.29 54.56 -0.9469% 0.8318% 2.3277% 1,192,100 $63,598,535
2019-05-23 53.09 53.86 53.09 54.00 -0.2962% -1.7216% 1.6852% 2,692,200 $145,001,892
2019-05-22 53.17 54.02 52.93 54.25 0.6709% -0.9117% 2.4387% 1,887,500 $101,962,750
2019-05-21 53.49 53.66 53.49 54.32 1.9571% 1.6323% 1.528% 1,674,900 $89,875,134
2019-05-20 51.62 52.63 51.62 53.23 -1.7914% -3.6761% 3.0246% 2,064,600 $108,659,898
2019-05-17 53.85 53.59 53.52 54.89 -1.489% -1.011% 2.5037% 1,883,100 $100,915,329
2019-05-16 53.38 54.40 53.29 54.66 -0.7118% -2.5735% 2.4902% 1,877,500 $102,136,000
2019-05-15 53.60 54.79 53.47 55.11 1.2754% -0.9242% 2.9759% 1,477,900 $80,974,141
2019-05-14 54.05 54.10 53.62 54.39 1.2729% 1.1793% 1.4157% 1,701,500 $92,051,150
2019-05-13 55.21 53.42 52.78 55.30 -6.2149% -3.0723% 4.557% 2,905,300 $155,201,126
2019-05-10 56.75 56.96 55.86 57.60 -0.2452% -0.613% 3.0208% 1,763,500 $100,448,960
2019-05-09 56.64 57.10 55.80 57.27 -0.349% -1.1518% 2.5755% 1,960,400 $111,938,840
2019-05-08 57.98 57.30 57.24 58.39 -1.6647% -0.4977% 1.9695% 1,760,800 $100,893,840
2019-05-07 58.22 58.27 57.47 58.40 -1.4211% -1.5057% 1.5892% 1,997,500 $116,394,325
2019-05-06 58.81 59.11 58.04 59.29 -2.3782% -2.8737% 2.1083% 1,560,800 $92,258,888
2019-05-03 60.29 60.55 59.77 60.73 0.2649% -0.1656% 1.5725% 1,292,800 $78,279,040
2019-05-02 60.18 60.39 59.60 61.14 0.8517% 0.501% 2.5188% 2,090,500 $126,245,295
2019-05-01 62.00 59.88 59.60 63.38 0% 0% 0% 2,922,900 $175,023,252