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 (%)
Oct 31, 2011 6.160 6.180 5.650 5.820 67,402 -0.43(-6.88%)
Oct 28, 2011 6.160 6.410 6.150 6.250 47,162 +0.09(+1.46%)
Oct 27, 2011 5.540 6.280 5.440 6.160 106,318 +0.79(+14.71%)
Oct 26, 2011 4.960 5.460 4.880 5.370 38,032 +0.46(+9.37%)
Oct 25, 2011 5.360 5.360 4.890 4.910 121,179 -0.51(-9.41%)
Oct 24, 2011 5.390 5.640 5.300 5.420 55,697 +0.07(+1.31%)
Oct 21, 2011 5.300 5.620 5.220 5.350 46,730 +0.14(+2.69%)
Oct 20, 2011 5.530 5.530 5.150 5.210 61,296 -0.32(-5.79%)
Oct 19, 2011 5.770 5.770 5.510 5.530 28,592 -0.27(-4.66%)
Oct 18, 2011 5.560 5.900 5.500 5.800 48,953 +0.25(+4.50%)
Oct 17, 2011 5.980 6.100 5.520 5.550 35,242 -0.47(-7.81%)
Oct 14, 2011 6.080 6.170 5.910 6.020 50,624 +0.02(+0.33%)
Oct 13, 2011 6.060 6.110 5.910 6.000 29,505 -0.07(-1.15%)
Oct 12, 2011 6.060 6.150 6.040 6.070 51,029 +0.01(+0.17%)
Oct 11, 2011 5.880 6.110 5.880 6.060 40,642 +0.11(+1.85%)
Oct 10, 2011 5.850 5.950 5.781 5.950 45,021 +0.19(+3.30%)
Oct 07, 2011 5.930 5.950 5.620 5.760 49,840 -0.15(-2.54%)
Oct 06, 2011 5.490 5.930 5.480 5.910 66,662 +0.38(+6.87%)
Oct 05, 2011 5.500 5.710 5.400 5.530 143,451 -0.35(-5.95%)
Oct 04, 2011 5.530 5.960 5.335 5.880 99,941 +0.29(+5.19%)
Oct 03, 2011 6.250 6.460 5.500 5.590 149,415 -0.87(-13.47%)
Sep 30, 2011 6.430 6.731 6.330 6.460 89,610 -0.09(-1.37%)
Sep 29, 2011 6.510 6.580 6.270 6.550 58,248 +0.15(+2.34%)
Sep 28, 2011 6.690 6.865 6.390 6.400 45,884 -0.29(-4.33%)
Sep 27, 2011 6.700 6.730 6.350 6.690 77,944 +0.09(+1.36%)
Sep 26, 2011 6.680 6.720 6.390 6.600 31,787 -0.04(-0.60%)
Sep 23, 2011 6.110 6.720 6.110 6.640 104,747 +0.54(+8.85%)
Sep 22, 2011 5.990 6.490 5.940 6.100 136,012 -0.01(-0.16%)
Sep 21, 2011 6.530 6.550 6.080 6.110 70,381 -0.46(-7.00%)
Sep 20, 2011 6.590 6.710 6.390 6.570 135,254 -0.04(-0.61%)
Sep 19, 2011 6.660 6.680 6.400 6.610 71,719 -0.15(-2.22%)
Sep 16, 2011 6.450 7.010 6.450 6.760 172,130 +0.36(+5.62%)
Sep 15, 2011 6.500 6.550 6.230 6.400 65,739 -0.06(-0.93%)
Sep 14, 2011 6.500 6.625 6.350 6.460 103,074 -0.02(-0.31%)
Sep 13, 2011 6.360 6.520 6.250 6.480 58,521 +0.15(+2.37%)
Sep 12, 2011 5.670 6.490 5.670 6.330 94,524 +0.60(+10.47%)
Sep 09, 2011 5.720 5.780 5.500 5.730 70,172 -0.04(-0.69%)
Sep 08, 2011 5.910 6.100 5.660 5.770 80,756 -0.14(-2.37%)
Sep 07, 2011 5.440 5.990 5.440 5.910 135,451 +0.61(+11.51%)
Sep 06, 2011 5.180 5.580 5.180 5.300 140,059 +0.04(+0.76%)
Sep 02, 2011 5.280 5.360 5.250 5.260 99,486 -0.16(-2.95%)
Sep 01, 2011 5.800 5.820 5.350 5.420 84,830 -0.33(-5.74%)
Aug 31, 2011 5.920 6.049 5.740 5.750 178,244 -0.22(-3.69%)
Aug 30, 2011 5.940 6.120 5.740 5.970 85,068 -0.03(-0.50%)
Aug 29, 2011 5.610 6.040 5.550 6.000 141,512 +0.48(+8.70%)
Aug 26, 2011 5.460 5.610 5.410 5.520 71,252 +0.02(+0.36%)
Aug 25, 2011 5.710 5.710 5.490 5.500 59,515 -0.19(-3.34%)
Aug 24, 2011 5.560 5.700 5.521 5.690 34,036 +0.12(+2.15%)
Aug 23, 2011 5.350 5.600 5.330 5.570 137,698 +0.26(+4.90%)
Aug 22, 2011 5.410 5.440 5.260 5.310 78,295 +0.05(+0.95%)
Aug 19, 2011 5.240 5.420 5.230 5.260 147,225 -0.04(-0.75%)
Aug 18, 2011 5.570 5.570 5.280 5.300 198,366 -0.40(-7.02%)
Aug 17, 2011 5.430 5.800 5.420 5.700 278,632 +0.31(+5.75%)
Aug 16, 2011 5.620 5.620 5.200 5.390 222,854 -0.33(-5.77%)
Aug 15, 2011 5.160 5.770 5.030 5.720 215,628 +0.62(+12.16%)
Aug 12, 2011 5.200 5.270 5.010 5.100 149,186 -0.07(-1.35%)
Aug 11, 2011 5.040 5.180 5.010 5.170 213,757 +0.15(+2.99%)
Aug 10, 2011 5.700 5.810 4.920 5.020 255,377 +0.00(+0.00%)
Aug 09, 2011 5.560 5.070 4.860 5.020 263,328 +0.12(+2.45%)
Aug 08, 2011 5.560 5.770 4.900 4.900 400,724 -0.93(-15.95%)
Aug 05, 2011 5.540 5.970 5.430 5.830 180,127 +0.34(+6.19%)
Aug 04, 2011 5.740 5.800 5.480 5.490 199,045 -0.32(-5.51%)
Aug 03, 2011 5.870 6.021 5.740 5.810 228,347 -0.06(-1.02%)
Aug 02, 2011 6.080 6.169 5.870 5.870 232,733 -0.24(-3.93%)
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.