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 29, 2021 33.67 33.78 31.38 31.39 491,000 -2.27(-6.74%)
Jan 28, 2021 32.91 34.00 32.23 33.66 562,132 +1.38(+4.28%)
Jan 27, 2021 32.83 33.40 31.26 32.28 642,980 -1.47(-4.36%)
Jan 26, 2021 34.30 34.34 33.28 33.75 440,376 -0.55(-1.60%)
Jan 25, 2021 35.50 35.81 33.82 34.30 401,205 -1.17(-3.30%)
Jan 22, 2021 35.15 35.87 34.40 35.47 503,600 -0.19(-0.53%)
Jan 21, 2021 36.83 36.83 35.21 35.66 383,841 -0.71(-1.95%)
Jan 20, 2021 37.10 38.01 35.55 36.37 546,145 -0.75(-2.02%)
Jan 19, 2021 36.66 37.70 36.60 37.12 595,006 +1.30(+3.63%)
Jan 15, 2021 36.65 37.00 35.74 35.82 501,500 -1.62(-4.33%)
Jan 14, 2021 37.24 38.00 36.96 37.44 519,278 +0.50(+1.35%)
Jan 13, 2021 37.72 37.76 36.49 36.94 359,145 -0.52(-1.39%)
Jan 12, 2021 38.28 38.40 36.90 37.46 655,662 -0.36(-0.95%)
Jan 11, 2021 36.11 38.08 35.94 37.82 632,984 +0.57(+1.53%)
Jan 08, 2021 38.04 38.71 36.95 37.25 425,100 -0.44(-1.17%)
Jan 07, 2021 36.85 37.92 36.46 37.69 509,552 +1.57(+4.35%)
Jan 06, 2021 36.80 37.24 35.72 36.12 730,209 -0.55(-1.50%)
Jan 05, 2021 35.78 37.27 35.78 36.67 461,447 +0.81(+2.26%)
Jan 04, 2021 38.69 38.69 34.91 35.86 1,021,141 -2.33(-6.10%)
Dec 31, 2020 38.19 38.19 38.19 545,868 -0.22(-0.57%)
Dec 30, 2020 36.04 38.45 35.95 38.41 545,868 +2.86(+8.05%)
Dec 29, 2020 36.62 36.94 35.05 35.55 327,314 -1.07(-2.92%)
Dec 28, 2020 37.28 37.61 36.51 36.62 386,798 -0.12(-0.33%)
Dec 24, 2020 36.35 37.15 36.06 36.74 226,300 +0.73(+2.03%)
Dec 23, 2020 35.65 36.26 35.09 36.01 381,353 +0.54(+1.52%)
Dec 22, 2020 34.68 35.61 34.38 35.47 517,338 +0.90(+2.60%)
Dec 21, 2020 33.01 34.77 32.59 34.57 619,291 +0.64(+1.89%)
Dec 18, 2020 33.33 34.23 33.15 33.93 2,072,400 +0.67(+2.01%)
Dec 17, 2020 31.85 33.36 31.62 33.26 590,418 +1.82(+5.79%)
Dec 16, 2020 31.78 31.78 30.90 31.44 363,154 -0.08(-0.25%)
Dec 15, 2020 30.80 31.59 30.48 31.52 312,610 +1.19(+3.92%)
Dec 14, 2020 30.68 31.19 30.18 30.33 380,279 -0.20(-0.66%)
Dec 11, 2020 30.73 31.42 30.22 30.53 453,600 -0.62(-1.99%)
Dec 10, 2020 30.65 31.33 30.24 31.15 341,498 -0.01(-0.03%)
Dec 09, 2020 32.79 33.12 30.92 31.16 415,617 -1.50(-4.59%)
Dec 08, 2020 32.60 33.03 32.15 32.66 332,052 -0.31(-0.94%)
Dec 07, 2020 33.15 33.69 32.80 32.97 298,241 -0.14(-0.42%)
Dec 04, 2020 31.67 33.16 31.23 33.11 323,000 +1.76(+5.61%)
Dec 03, 2020 31.67 32.23 31.27 31.35 364,064 +0.14(+0.45%)
Dec 02, 2020 30.82 31.41 30.24 31.21 556,647 +0.16(+0.52%)
Dec 01, 2020 31.54 31.91 30.48 31.05 673,146 -0.20(-0.64%)
Nov 30, 2020 30.62 31.34 30.11 31.25 471,402 +0.56(+1.82%)
Nov 27, 2020 30.71 31.32 30.49 30.69 182,700 +0.24(+0.79%)
Nov 25, 2020 30.24 30.68 30.05 30.45 409,900 -0.01(-0.03%)
Nov 24, 2020 31.00 31.00 29.69 30.46 885,983 -0.10(-0.33%)
Nov 23, 2020 29.97 30.63 29.46 30.56 872,177 +1.34(+4.59%)
Nov 20, 2020 28.60 29.50 28.32 29.22 443,200 +0.80(+2.81%)
Nov 19, 2020 27.20 28.45 27.11 28.42 390,070 +1.05(+3.84%)
Nov 18, 2020 27.90 28.16 27.08 27.37 405,577 -0.24(-0.87%)
Nov 17, 2020 27.24 27.90 26.85 27.61 614,280 +0.30(+1.10%)
Nov 16, 2020 26.95 27.78 26.66 27.31 636,987 +0.33(+1.22%)
Nov 13, 2020 27.25 27.57 26.72 26.98 418,600 +0.12(+0.45%)
Nov 12, 2020 27.61 27.71 26.50 26.86 457,416 -0.71(-2.58%)
Nov 11, 2020 26.73 27.96 26.73 27.57 503,799 +0.97(+3.65%)
Nov 10, 2020 25.95 26.83 25.25 26.60 611,992 +0.64(+2.47%)
Nov 09, 2020 29.84 30.28 25.93 25.96 871,681 -2.48(-8.72%)
Nov 06, 2020 29.40 29.94 27.67 28.44 953,000 -1.90(-6.26%)
Nov 05, 2020 29.50 30.52 29.01 30.34 571,421 +1.47(+5.09%)
Nov 04, 2020 28.22 29.24 28.06 28.87 380,283 +0.76(+2.70%)
Nov 03, 2020 27.60 28.52 27.52 28.11 605,990 +0.91(+3.35%)
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.