Maxim Integrated Products Inc. Common Stockのデータ

Maxim Integrated Products Inc. Common Stockの基本情報

名前 Maxim Integrated Products Inc. Common Stock
ティッカー MXIM
国 United States
上場年 1988.0
セクター Technology

Maxim Integrated Products Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 98.07 95.95 96.87 96.16 2004400.0 96.16
2021-02-12 96.54 94.35 94.55 96.22 1301600.0 96.22
2021-02-11 95.09 92.5 92.77 94.94 1980500.0 94.94
2021-02-10 92.34 90.35 92.02 91.31 2244300.0 91.31
2021-02-09 91.9 90.82 91.38 91.22 1482800.0 91.22
2021-02-08 91.65 89.29 89.29 91.58 1866000.0 91.58
2021-02-05 90.6 88.96 90.6 89.2 1572700.0 89.2
2021-02-04 89.9 87.55 88.49 89.49 3178600.0 89.49
2021-02-03 90.77 87.73 90.48 87.87 2782600.0 87.87
2021-02-02 91.9 90.29 91.27 90.44 1944300.0 90.44
2021-02-01 91.23 88.4 88.69 90.63 2447500.0 90.63
2021-01-29 89.17 87.38 88.33 87.71 3248600.0 87.71
2021-01-28 90.87 88.54 90.44 89.0 2301500.0 89.0
2021-01-27 91.73 87.61 89.94 87.83 3364800.0 87.83
2021-01-26 93.48 91.34 92.63 93.17 1808400.0 93.17
2021-01-25 94.66 91.69 94.08 92.44 2110500.0 92.44
2021-01-22 95.97 93.55 95.34 93.62 1743400.0 93.62
2021-01-21 96.82 94.95 96.63 96.03 1578500.0 96.03
2021-01-20 98.44 95.82 97.79 96.18 2855300.0 96.18
2021-01-19 97.1 95.48 96.0 96.9 2942200.0 96.9
2021-01-15 95.8 93.65 95.39 95.14 1239000.0 95.14
2021-01-14 96.93 95.63 95.63 96.13 2563300.0 96.13
2021-01-13 97.47 95.19 96.05 95.43 1391600.0 95.43
2021-01-12 96.04 94.37 95.4 95.82 1980900.0 95.82
2021-01-11 95.87 93.45 94.12 95.38 2333000.0 95.38
2021-01-08 96.71 93.77 94.46 94.41 3665400.0 94.41
2021-01-07 94.42 90.8 90.8 93.92 2472100.0 93.92
2021-01-06 91.56 87.5 87.5 89.72 1977400.0 89.72
2021-01-05 89.42 86.73 86.98 89.33 1327800.0 89.33
2021-01-04 90.57 86.67 88.81 87.5 2273800.0 87.5
2020-12-31 88.79 87.14 87.51 88.65 1350000.0 88.65
2020-12-30 87.82 86.71 86.71 87.52 814200.0 87.52
2020-12-29 87.02 85.38 86.7 86.02 722100.0 86.02
2020-12-28 88.28 86.41 87.51 86.57 990000.0 86.57
2020-12-24 86.59 85.64 86.37 86.58 276600.0 86.58
2020-12-23 87.03 85.76 86.44 85.82 1563800.0 85.82
2020-12-22 86.59 85.01 85.01 86.41 1037400.0 86.41
2020-12-21 85.88 84.49 85.67 85.2 1338600.0 85.2
2020-12-18 86.67 85.69 86.12 86.45 3606700.0 86.45
2020-12-17 86.05 85.21 85.97 85.84 1845500.0 85.84
2020-12-16 86.5 84.67 86.02 85.4 1321100.0 85.4
2020-12-15 86.78 85.97 86.24 86.29 1169700.0 86.29
2020-12-14 86.27 84.42 84.72 85.31 2942200.0 85.31
2020-12-11 85.0 83.41 83.77 84.21 2960200.0 84.21
2020-12-10 85.47 83.8 84.24 84.52 3235700.0 84.52
2020-12-09 87.79 84.46 87.66 84.99 2341000.0 84.99
2020-12-08 87.83 85.7 85.93 87.66 2126200.0 87.66
2020-12-07 86.65 85.64 86.26 86.28 1521200.0 86.28
2020-12-04 86.6 83.68 83.87 86.41 1807700.0 86.41
2020-12-03 85.03 83.74 84.08 84.01 1431500.0 84.01
2020-12-02 84.69 83.84 84.28 84.22 1597300.0 84.22
2020-12-01 84.99 83.05 83.71 84.22 1997200.0 84.22
2020-11-30 83.43 82.05 82.19 83.04 2510500.0 83.04
2020-11-27 83.09 81.64 81.91 82.41 967700.0 82.41
2020-11-25 82.35 80.58 81.5 81.38 1113500.0 81.38
2020-11-24 82.44 79.4 82.44 81.7 2104200.0 81.7
2020-11-23 81.89 80.52 80.52 81.75 1637300.0 81.75
2020-11-20 81.72 80.41 81.18 80.47 1613500.0 80.47
2020-11-19 81.31 78.04 78.04 81.18 1731700.0 81.18
2020-11-18 81.19 79.16 80.58 79.26 2690400.0 79.26
2020-11-17 81.95 80.32 81.35 80.76 4384000.0 80.76
2020-11-16 83.4 81.48 82.36 82.09 1824100.0 82.09
2020-11-13 82.03 80.78 81.08 81.18 2043100.0 81.18
2020-11-12 82.05 79.89 81.54 80.46 1744900.0 80.46
2020-11-11 82.56 80.55 80.75 81.78 2496300.0 81.78
2020-11-10 81.69 79.62 81.36 80.12 2363000.0 80.12
2020-11-09 83.68 80.53 80.69 81.07 4696200.0 81.07
2020-11-06 79.76 77.82 77.93 79.48 2292000.0 79.48
2020-11-05 78.17 75.37 75.73 77.89 2160900.0 77.89
2020-11-04 75.1 71.62 72.63 74.7 3096700.0 74.7
2020-11-03 71.63 70.04 70.05 70.8 2330800.0 70.8
2020-11-02 70.5 69.44 70.18 69.82 2982600.0 69.82
2020-10-30 70.08 68.8 69.37 69.65 2245900.0 69.65
2020-10-29 70.76 68.35 68.36 70.19 1633100.0 70.19
2020-10-28 70.5 68.45 69.83 68.77 2445400.0 68.77
2020-10-27 71.94 70.7 71.74 70.72 1121800.0 70.72
2020-10-26 72.73 70.25 72.28 71.24 1714600.0 71.24
2020-10-23 73.85 72.58 73.42 72.87 2332000.0 72.87
2020-10-22 73.73 72.46 72.88 73.55 1149900.0 73.55
2020-10-21 74.22 72.54 72.69 73.48 2226200.0 73.48
2020-10-20 73.51 72.26 72.65 72.79 2419700.0 72.79
2020-10-19 74.09 72.08 73.28 72.32 1537800.0 72.32
2020-10-16 74.66 73.03 73.96 73.09 2252000.0 73.09
2020-10-15 74.0 71.79 72.11 73.67 1530700.0 73.67
2020-10-14 73.6 72.77 73.43 72.95 1461500.0 72.95
2020-10-13 74.87 73.15 74.86 73.34 1763300.0 73.34
2020-10-12 74.83 73.67 73.77 74.71 2778700.0 74.71
2020-10-09 73.87 71.94 71.94 73.0 7248500.0 73.0
2020-10-08 71.7 70.3 70.3 71.44 5187400.0 71.44
2020-10-07 70.21 68.18 68.19 70.07 4496600.0 70.07
2020-10-06 69.72 67.48 67.84 67.6 2758700.0 67.6
2020-10-05 68.33 66.54 66.6 68.25 4678500.0 68.25
2020-10-02 68.7 66.3 68.32 66.38 2527600.0 66.38
2020-10-01 69.51 68.35 68.42 69.28 2936400.0 69.28
2020-09-30 68.84 67.38 68.02 67.61 3008100.0 67.61
2020-09-29 68.67 66.95 67.02 67.84 1888800.0 67.84
2020-09-28 68.1 66.28 66.52 68.02 2460100.0 68.02
2020-09-25 65.69 63.74 64.57 65.53 2282000.0 65.53
2020-09-24 65.8 64.0 64.07 64.96 2650500.0 64.96
2020-09-23 66.52 64.39 65.91 64.6 2404100.0 64.6
2020-09-22 65.94 64.71 65.32 65.83 3140000.0 65.83
2020-09-21 65.58 64.31 65.3 65.15 2839500.0 65.15
2020-09-18 67.42 65.78 67.0 66.14 8192000.0 66.14
2020-09-17 67.16 65.21 65.56 66.94 2645000.0 66.94
2020-09-16 68.37 66.78 67.55 67.06 2631000.0 67.06
2020-09-15 67.74 66.67 66.81 67.09 2917200.0 67.09
2020-09-14 67.02 65.91 66.63 66.35 2825800.0 66.35
2020-09-11 67.16 65.26 66.92 66.0 3685100.0 66.0
2020-09-10 67.78 65.91 67.05 66.35 4068000.0 66.35
2020-09-09 67.31 65.99 65.99 66.96 3523700.0 66.96
2020-09-08 67.53 65.3 66.96 65.36 5265600.0 65.36
2020-09-04 69.05 66.6 68.07 68.68 4170200.0 68.68
2020-09-03 70.49 68.09 70.49 68.55 5608400.0 68.55
2020-09-02 71.37 69.47 69.74 70.71 6200900.0 70.71
2020-09-01 69.37 68.23 68.73 69.35 2261200.0 69.35
2020-08-31 69.9 68.2 69.45 68.44 7850800.0 68.44
2020-08-28 70.39 69.62 69.86 70.22 2096700.0 70.22
2020-08-27 70.94 69.34 70.94 70.04 1905500.0 70.04
2020-08-26 70.88 69.58 70.0 70.31 3363200.0 70.31
2020-08-25 70.88 68.95 68.96 70.82 1982700.0 70.34
2020-08-24 69.33 68.44 69.04 69.1 1357300.0 68.63
2020-08-21 68.88 68.08 68.76 68.51 2526400.0 68.05
2020-08-20 69.35 68.39 68.82 69.0 2360100.0 68.53
2020-08-19 69.79 68.61 68.81 68.95 3472900.0 68.48
2020-08-18 69.5 68.71 68.97 68.9 4442200.0 68.43
2020-08-17 69.33 68.7 68.84 68.97 3793400.0 68.5
2020-08-14 69.86 68.56 69.62 68.6 2722900.0 68.14
2020-08-13 70.13 69.06 69.84 69.4 3941300.0 68.93
2020-08-12 70.66 68.96 69.06 70.1 3735600.0 69.62
2020-08-11 70.69 68.61 68.83 68.77 3857300.0 68.3
2020-08-10 69.41 68.26 68.68 68.91 3513100.0 68.44
2020-08-07 69.52 68.32 68.72 68.69 5036800.0 68.22
2020-08-06 69.45 68.33 68.37 69.09 3027400.0 68.62
2020-08-05 69.05 67.97 68.93 68.89 3648300.0 68.42
2020-08-04 69.86 68.7 68.8 69.18 5501100.0 68.71
2020-08-03 69.19 68.21 68.53 68.88 4269600.0 68.41
2020-07-31 69.15 67.01 69.06 68.09 4205400.0 67.63
2020-07-30 69.25 67.9 68.65 69.01 3367700.0 68.54
2020-07-29 70.17 68.69 68.69 69.9 3207400.0 69.43
2020-07-28 69.23 67.76 68.58 68.94 3944100.0 68.47
2020-07-27 69.26 67.33 67.41 68.91 4803000.0 68.44
2020-07-24 68.21 66.59 67.4 67.13 4475500.0 66.68
2020-07-23 68.95 66.9 68.83 67.44 4545800.0 66.98
2020-07-22 69.53 68.59 69.23 68.93 4085000.0 68.46
2020-07-21 71.45 68.73 71.11 69.0 4116500.0 68.53
2020-07-20 71.58 69.56 70.0 71.37 3723300.0 70.89
2020-07-17 70.39 69.53 69.72 70.04 2935600.0 69.57
2020-07-16 69.98 69.07 69.6 69.54 6107800.0 69.07
2020-07-15 71.01 69.75 70.44 70.47 5035800.0 69.99
2020-07-14 70.14 67.38 67.52 69.93 10277700.0 69.46
2020-07-13 73.52 69.05 72.46 69.29 24023900.0 68.82
2020-07-10 64.72 63.29 64.48 64.09 2118800.0 63.66
2020-07-09 65.01 62.0 62.3 64.47 4021300.0 64.03
2020-07-08 62.3 61.18 62.04 62.08 2910700.0 61.66
2020-07-07 62.17 61.38 61.71 61.51 2293400.0 61.09
2020-07-06 62.2 61.24 61.7 61.98 2428700.0 61.56
2020-07-02 60.98 60.22 60.22 60.4 1396900.0 59.99
2020-07-01 60.53 59.65 60.44 59.69 1244400.0 59.29
2020-06-30 60.88 59.49 59.79 60.61 2295500.0 60.2
2020-06-29 59.77 58.61 59.29 59.6 1554800.0 59.2
2020-06-26 60.18 58.94 59.88 59.2 2372700.0 58.8
2020-06-25 60.31 58.97 59.68 60.19 2158400.0 59.78
2020-06-24 61.58 59.78 61.28 59.91 2411500.0 59.5
2020-06-23 62.19 61.13 61.25 61.52 2198200.0 61.1
2020-06-22 60.75 59.09 60.07 60.57 1554100.0 60.16
2020-06-19 61.48 59.99 61.41 60.45 5481400.0 60.04
2020-06-18 60.76 60.04 60.39 60.56 2000000.0 60.15
2020-06-17 60.9 59.86 60.42 60.33 2003100.0 59.92
2020-06-16 60.97 58.98 60.0 59.88 2825000.0 59.47
2020-06-15 58.29 55.93 56.22 58.28 2109200.0 57.88
2020-06-12 58.91 56.18 58.6 57.15 2170200.0 56.76
2020-06-11 59.78 56.92 59.5 57.06 2945700.0 56.67
2020-06-10 61.33 59.9 60.72 59.96 2005000.0 59.55
2020-06-09 61.02 60.31 60.93 60.66 1483200.0 60.25
2020-06-08 61.93 60.71 61.4 61.19 2004800.0 60.78
2020-06-05 62.72 61.16 62.0 61.28 2111700.0 60.86
2020-06-04 61.0 59.8 60.31 60.57 1240700.0 60.16
2020-06-03 61.35 59.78 60.0 60.56 2586600.0 60.15
2020-06-02 58.74 57.5 57.93 58.7 1793400.0 58.3
2020-06-01 58.19 57.27 57.28 57.86 1535700.0 57.47
2020-05-29 57.86 56.21 56.73 57.68 2468100.0 57.29
2020-05-28 57.89 56.27 57.5 56.52 1418900.0 56.14
2020-05-27 58.86 56.65 57.61 57.57 1997600.0 57.18
2020-05-26 58.69 57.1 57.17 58.21 3527200.0 57.34
2020-05-22 56.22 55.31 55.77 56.12 1603000.0 55.28
2020-05-21 56.97 55.44 56.72 55.65 2167700.0 54.82
2020-05-20 57.51 56.15 56.24 56.98 2268200.0 56.13
2020-05-19 56.02 54.88 55.07 55.05 2152500.0 54.23
2020-05-18 55.44 53.22 53.22 55.14 2632100.0 54.31
2020-05-15 52.94 51.65 51.97 52.06 2435300.0 51.28
2020-05-14 53.4 51.65 52.22 53.37 2043700.0 52.57
2020-05-13 54.62 52.4 54.44 53.04 3213800.0 52.25
2020-05-12 55.43 54.06 54.89 54.09 2540500.0 53.28
2020-05-11 54.99 53.34 53.89 54.6 2453000.0 53.78
2020-05-08 54.16 52.9 53.08 54.12 1799100.0 53.31
2020-05-07 53.86 52.7 53.61 52.85 1506000.0 52.06
2020-05-06 53.63 52.79 53.57 52.88 1962900.0 52.09
2020-05-05 53.34 51.72 51.95 52.73 1951500.0 51.94
2020-05-04 52.11 50.77 52.01 51.61 2460000.0 50.84
2020-05-01 54.0 51.96 53.74 52.06 2519400.0 51.28
2020-04-30 56.97 54.82 56.82 54.98 3493000.0 54.16
2020-04-29 57.68 55.15 56.51 57.4 4543300.0 56.54
2020-04-28 56.88 54.95 55.5 55.0 5545800.0 54.18
2020-04-27 55.38 53.5 53.99 55.16 4551600.0 54.33
2020-04-24 53.8 52.13 52.86 53.67 4460300.0 52.87
2020-04-23 53.58 52.18 52.18 52.44 2031500.0 51.66
2020-04-22 52.51 51.17 51.58 52.36 4591500.0 51.58
2020-04-21 51.28 50.04 51.14 50.35 1969000.0 49.6
2020-04-20 52.65 51.6 52.65 51.82 3502000.0 51.04
2020-04-17 54.4 52.71 53.97 53.09 5588400.0 52.3
2020-04-16 53.07 51.31 52.82 52.5 5314900.0 51.71
2020-04-15 52.4 51.04 52.3 52.11 2116600.0 51.33
2020-04-14 53.73 52.37 53.13 53.2 4330100.0 52.4
2020-04-13 52.56 51.43 51.43 52.24 1485200.0 51.46
2020-04-09 54.43 51.31 53.33 51.79 2654100.0 51.01
2020-04-08 53.5 51.56 52.31 53.32 2641600.0 52.52
2020-04-07 55.59 51.57 54.9 51.77 3279600.0 51.0
2020-04-06 53.86 50.0 50.69 53.47 4110200.0 52.67
2020-04-03 48.82 47.2 47.38 48.64 3003400.0 47.91
2020-04-02 47.89 45.32 45.46 47.76 2480900.0 47.05
2020-04-01 48.21 45.46 47.3 46.02 2006000.0 45.33
2020-03-31 50.21 48.18 49.34 48.61 2852300.0 47.88
2020-03-30 50.09 47.62 48.51 49.91 2221200.0 49.16
2020-03-27 49.44 47.5 48.42 47.56 2357900.0 46.85
2020-03-26 50.43 48.42 49.21 50.18 3799100.0 49.43
2020-03-25 50.73 46.2 47.85 48.61 3753600.0 47.88
2020-03-24 48.69 46.67 47.7 48.04 5047600.0 47.32
2020-03-23 46.69 43.36 45.14 45.83 3548900.0 45.14
2020-03-20 46.6 43.78 46.07 44.12 4074900.0 43.46
2020-03-19 47.12 43.23 44.73 45.76 2324800.0 45.08
2020-03-18 46.97 42.42 44.38 44.75 3158400.0 44.08
2020-03-17 49.0 41.93 43.47 48.16 5207800.0 47.44
2020-03-16 49.02 42.49 43.32 42.5 4099800.0 41.86
2020-03-13 49.06 44.44 47.74 48.56 4608000.0 47.83
2020-03-12 49.06 44.67 46.7 44.77 4219600.0 44.1
2020-03-11 52.11 48.98 51.38 49.54 2492200.0 48.8
2020-03-10 53.0 49.58 51.54 52.98 3061500.0 52.19
2020-03-09 52.43 49.82 50.6 49.92 3102600.0 49.17
2020-03-06 54.99 53.13 53.72 54.78 2127000.0 53.96
2020-03-05 57.17 55.4 56.36 55.87 1699200.0 55.03
2020-03-04 58.07 55.71 56.37 58.03 2095800.0 57.16
2020-03-03 58.83 55.54 57.72 55.88 2497500.0 55.04
2020-03-02 57.86 55.18 55.88 57.81 2277100.0 56.94
2020-02-28 56.03 53.52 54.16 55.62 3740100.0 54.79
2020-02-27 57.91 55.87 56.2 55.96 2359700.0 55.12
2020-02-26 58.52 57.1 57.67 57.55 2151500.0 56.69
2020-02-25 59.74 56.9 59.61 57.33 2138100.0 56.0
2020-02-24 60.1 58.75 59.15 58.99 2065700.0 57.62
2020-02-21 62.3 61.02 62.05 61.17 1433400.0 59.75
2020-02-20 63.37 61.71 63.02 62.43 1164200.0 60.98
2020-02-19 63.56 62.66 63.0 63.2 1338400.0 61.73
2020-02-18 63.21 62.26 63.12 62.45 1344000.0 61.0