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, 2014 10.44 10.45 10.17 10.26 113,750 -0.35(-3.30%)
Jan 30, 2014 10.36 10.66 10.33 10.61 99,607 +0.30(+2.91%)
Jan 29, 2014 10.48 10.54 10.25 10.31 96,396 -0.26(-2.46%)
Jan 28, 2014 10.30 10.57 10.00 10.57 328,024 +0.17(+1.63%)
Jan 27, 2014 10.72 10.72 10.40 10.40 132,427 -0.28(-2.62%)
Jan 24, 2014 10.66 10.75 10.60 10.68 179,492 -0.06(-0.56%)
Jan 23, 2014 10.73 10.79 10.60 10.74 169,177 +0.03(+0.28%)
Jan 22, 2014 10.81 10.85 10.66 10.71 73,177 -0.14(-1.29%)
Jan 21, 2014 10.77 10.89 10.56 10.85 117,318 +0.16(+1.50%)
Jan 17, 2014 10.82 10.69 10.69 10.69 324,100 -0.20(-1.84%)
Jan 16, 2014 10.71 11.00 10.71 10.89 204,854 +0.11(+1.02%)
Jan 15, 2014 11.20 11.20 10.63 10.78 269,614 -0.42(-3.75%)
Jan 14, 2014 10.62 11.28 10.60 11.20 523,803 +0.59(+5.56%)
Jan 13, 2014 10.55 10.73 10.54 10.61 134,058 +0.00(+0.00%)
Jan 10, 2014 10.46 10.63 10.28 10.61 141,840 +0.29(+2.81%)
Jan 09, 2014 10.50 10.64 10.24 10.32 303,237 +0.00(+0.00%)
Jan 08, 2014 10.02 10.49 10.01 10.32 271,034 +0.23(+2.28%)
Jan 07, 2014 9.950 10.21 9.580 10.09 203,419 -0.37(-3.54%)
Jan 06, 2014 10.42 10.52 10.23 10.46 217,218 +0.09(+0.87%)
Jan 03, 2014 10.20 10.42 10.00 10.37 171,131 +0.16(+1.57%)
Jan 02, 2014 10.39 10.39 10.08 10.21 116,536 -0.22(-2.11%)
Dec 31, 2013 10.30 10.43 10.43 10.43 133,100 +0.10(+0.97%)
Dec 30, 2013 10.31 10.35 10.16 10.33 86,735 -0.04(-0.39%)
Dec 27, 2013 9.740 10.46 9.730 10.37 236,524 +0.58(+5.92%)
Dec 26, 2013 9.900 9.940 9.700 9.790 80,514 +0.00(+0.00%)
Dec 24, 2013 9.630 9.840 9.610 9.790 37,267 +0.13(+1.35%)
Dec 23, 2013 9.690 9.690 9.585 9.660 139,712 -0.05(-0.51%)
Dec 20, 2013 9.250 9.810 9.240 9.710 371,625 +0.48(+5.20%)
Dec 19, 2013 9.070 9.250 9.040 9.230 129,058 +0.18(+1.99%)
Dec 18, 2013 8.700 9.160 8.650 9.050 173,768 +0.39(+4.50%)
Dec 17, 2013 8.800 8.810 8.645 8.660 81,099 -0.11(-1.25%)
Dec 16, 2013 9.110 9.190 8.720 8.770 159,773 -0.40(-4.36%)
Dec 13, 2013 9.000 9.190 8.970 9.170 204,507 +0.18(+2.00%)
Dec 12, 2013 8.870 9.000 8.790 8.990 162,151 +0.08(+0.90%)
Dec 11, 2013 8.830 8.950 8.810 8.910 217,287 +0.06(+0.68%)
Dec 10, 2013 8.850 8.950 8.810 8.850 116,559 +0.00(+0.00%)
Dec 09, 2013 8.700 8.890 8.700 8.850 158,423 +0.17(+1.96%)
Dec 06, 2013 8.520 8.750 8.470 8.680 240,378 +0.22(+2.60%)
Dec 05, 2013 8.270 8.480 8.260 8.460 61,888 +0.20(+2.42%)
Dec 04, 2013 8.430 8.490 8.250 8.260 62,246 -0.21(-2.48%)
Dec 03, 2013 8.300 8.600 8.300 8.470 132,078 +0.13(+1.56%)
Dec 02, 2013 8.500 8.580 8.200 8.340 112,606 -0.16(-1.88%)
Nov 29, 2013 8.340 8.550 8.340 8.500 42,633 +0.22(+2.66%)
Nov 27, 2013 8.185 8.300 8.120 8.280 149,688 +0.01(+0.12%)
Nov 26, 2013 8.170 8.320 8.130 8.270 158,464 +0.08(+0.98%)
Nov 25, 2013 8.080 8.230 8.040 8.190 77,472 +0.10(+1.24%)
Nov 22, 2013 8.200 8.200 8.040 8.090 229,994 -0.10(-1.22%)
Nov 21, 2013 8.060 8.240 8.060 8.190 94,419 +0.10(+1.24%)
Nov 20, 2013 8.050 8.150 8.040 8.090 79,395 +0.04(+0.50%)
Nov 19, 2013 8.010 8.160 7.890 8.050 82,819 +0.02(+0.25%)
Nov 18, 2013 8.060 8.190 7.970 8.030 105,560 +0.00(+0.00%)
Nov 15, 2013 8.020 8.110 7.950 8.030 47,868 -0.01(-0.12%)
Nov 14, 2013 8.050 8.090 7.900 8.040 203,853 -0.08(-0.99%)
Nov 12, 2013 8.170 8.170 7.904 8.120 177,830 -0.06(-0.73%)
Nov 11, 2013 8.180 8.240 8.100 8.180 37,707 -0.05(-0.61%)
Nov 08, 2013 8.070 8.250 8.050 8.230 66,543 +0.14(+1.73%)
Nov 07, 2013 8.180 8.190 8.030 8.090 109,005 -0.08(-0.98%)
Nov 06, 2013 8.030 8.210 7.950 8.170 159,973 +0.09(+1.11%)
Nov 05, 2013 8.360 8.360 7.950 8.080 292,078 -0.30(-3.58%)
Nov 04, 2013 8.380 8.450 8.300 8.380 118,345 -0.03(-0.36%)
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.