Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maxlinear Inc (NY: MXL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.000 6.010 5.910 5.970 216,198 +0.03(+0.51%)
Jan 30, 2012 5.900 5.960 5.870 5.940 28,128 -0.01(-0.17%)
Jan 27, 2012 5.960 6.010 5.850 5.950 59,582 -0.04(-0.67%)
Jan 26, 2012 6.360 6.360 5.870 5.990 101,737 -0.34(-5.37%)
Jan 25, 2012 6.310 6.400 6.250 6.330 48,894 +0.03(+0.48%)
Jan 24, 2012 6.130 6.320 6.130 6.300 37,319 +0.12(+1.94%)
Jan 23, 2012 6.290 6.300 6.130 6.180 58,942 -0.13(-2.06%)
Jan 20, 2012 6.140 6.380 6.070 6.310 643,537 +0.19(+3.10%)
Jan 19, 2012 5.580 6.200 5.565 6.120 154,849 +0.57(+10.27%)
Jan 18, 2012 5.140 5.550 5.140 5.550 121,586 +0.41(+7.98%)
Jan 17, 2012 5.240 5.240 5.110 5.140 29,646 -0.04(-0.77%)
Jan 13, 2012 5.100 5.210 5.090 5.180 31,343 -0.05(-0.96%)
Jan 12, 2012 5.250 5.250 5.020 5.230 44,115 -0.02(-0.38%)
Jan 11, 2012 5.110 5.300 5.110 5.250 21,362 +0.16(+3.14%)
Jan 10, 2012 4.990 5.310 4.990 5.090 65,795 +0.16(+3.25%)
Jan 09, 2012 4.930 5.000 4.890 4.930 203,240 +0.01(+0.20%)
Jan 06, 2012 5.000 5.000 4.900 4.920 120,989 -0.09(-1.80%)
Jan 05, 2012 4.880 5.020 4.750 5.010 77,010 +0.11(+2.24%)
Jan 04, 2012 4.920 4.940 4.650 4.900 88,534 +0.15(+3.16%)
Dec 30, 2011 4.510 4.880 4.510 4.750 159,756 +0.22(+4.86%)
Dec 29, 2011 4.440 4.590 4.415 4.530 114,407 +0.09(+2.03%)
Dec 28, 2011 4.470 4.610 4.310 4.440 358,374 -0.06(-1.33%)
Dec 27, 2011 4.440 4.560 4.400 4.500 74,022 +0.02(+0.45%)
Dec 23, 2011 4.330 4.490 4.300 4.480 83,628 +0.34(+8.21%)
Dec 21, 2011 4.220 4.270 4.130 4.140 98,255 -0.13(-3.04%)
Dec 20, 2011 4.340 4.380 4.240 4.270 152,744 +0.06(+1.43%)
Dec 19, 2011 4.480 4.480 4.180 4.210 120,661 -0.21(-4.75%)
Dec 16, 2011 4.550 4.610 4.320 4.420 204,913 -0.12(-2.64%)
Dec 15, 2011 4.630 4.650 4.490 4.540 103,544 -0.03(-0.66%)
Dec 14, 2011 4.470 4.580 4.450 4.570 295,469 +0.08(+1.78%)
Dec 13, 2011 4.790 4.790 4.480 4.490 45,575 -0.27(-5.67%)
Dec 12, 2011 4.900 4.990 4.680 4.760 38,845 -0.23(-4.61%)
Dec 09, 2011 4.680 5.000 4.680 4.990 234,598 +0.32(+6.85%)
Dec 08, 2011 4.900 4.900 4.620 4.670 46,291 -0.23(-4.69%)
Dec 07, 2011 5.010 5.010 4.622 4.900 30,905 -0.12(-2.39%)
Dec 06, 2011 4.960 5.137 4.780 5.020 43,018 +0.07(+1.41%)
Dec 05, 2011 5.120 5.150 4.850 4.950 57,733 -0.09(-1.79%)
Dec 02, 2011 4.880 5.090 4.810 5.040 44,814 +0.24(+5.00%)
Dec 01, 2011 4.810 4.860 4.680 4.800 85,942 -0.02(-0.41%)
Nov 30, 2011 4.690 4.850 4.620 4.820 162,456 +0.36(+8.07%)
Nov 29, 2011 4.810 4.820 4.430 4.460 33,351 -0.36(-7.47%)
Nov 28, 2011 4.870 5.040 4.730 4.820 73,559 +0.07(+1.47%)
Nov 25, 2011 4.760 4.830 4.740 4.750 22,573 -0.04(-0.84%)
Nov 23, 2011 4.710 5.000 4.710 4.790 54,565 +0.01(+0.21%)
Nov 22, 2011 4.720 4.800 4.630 4.780 106,294 +0.05(+1.06%)
Nov 21, 2011 4.870 4.920 4.720 4.730 59,434 -0.23(-4.64%)
Nov 18, 2011 4.910 5.010 4.880 4.960 36,113 +0.04(+0.81%)
Nov 17, 2011 5.130 5.130 4.899 4.920 41,793 -0.22(-4.28%)
Nov 16, 2011 5.250 5.350 5.130 5.140 88,527 -0.22(-4.10%)
Nov 15, 2011 4.980 5.420 4.900 5.360 51,665 +0.32(+6.35%)
Nov 14, 2011 5.000 5.090 4.900 5.040 49,123 +0.04(+0.80%)
Nov 11, 2011 4.920 5.160 4.920 5.000 88,898 +0.17(+3.52%)
Nov 10, 2011 5.020 5.230 4.810 4.830 80,744 -0.09(-1.83%)
Nov 09, 2011 5.010 5.150 4.853 4.920 65,262 -0.23(-4.47%)
Nov 08, 2011 5.160 5.237 5.030 5.150 102,006 +0.01(+0.19%)
Nov 07, 2011 5.440 5.460 5.100 5.140 50,876 -0.31(-5.69%)
Nov 04, 2011 5.500 5.560 5.420 5.450 73,362 -0.08(-1.45%)
Nov 03, 2011 5.690 5.700 5.500 5.530 54,390 -0.09(-1.60%)
Nov 02, 2011 5.400 5.726 5.400 5.620 80,560 +0.30(+5.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.