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, 2012 6.040 6.100 5.340 5.680 294,619 -0.58(-9.27%)
Oct 26, 2012 6.000 6.260 6.260 6.260 57,000 +0.23(+3.81%)
Oct 25, 2012 6.260 6.260 6.000 6.030 16,935 -0.17(-2.74%)
Oct 24, 2012 6.240 6.280 6.120 6.200 39,417 -0.01(-0.16%)
Oct 23, 2012 6.070 6.260 6.070 6.210 55,206 +0.03(+0.49%)
Oct 19, 2012 6.300 6.340 6.070 6.180 56,126 -0.18(-2.83%)
Oct 18, 2012 6.380 6.420 6.300 6.360 50,359 -0.01(-0.16%)
Oct 17, 2012 6.280 6.390 6.220 6.370 40,363 +0.08(+1.27%)
Oct 16, 2012 5.900 6.300 5.900 6.290 78,319 +0.41(+6.97%)
Oct 15, 2012 5.910 5.910 5.700 5.880 108,027 -0.03(-0.51%)
Oct 12, 2012 6.020 6.020 5.800 5.910 66,512 -0.11(-1.83%)
Oct 11, 2012 6.050 6.150 5.940 6.020 52,136 -0.01(-0.17%)
Oct 10, 2012 6.460 6.460 6.000 6.030 118,534 -0.43(-6.66%)
Oct 09, 2012 6.574 6.640 6.410 6.460 105,405 -0.13(-1.97%)
Oct 08, 2012 6.710 6.800 6.460 6.590 55,580 -0.15(-2.23%)
Oct 05, 2012 6.850 6.960 6.710 6.740 51,507 -0.09(-1.32%)
Oct 04, 2012 6.730 6.870 6.600 6.830 76,978 +0.11(+1.64%)
Oct 03, 2012 6.880 6.880 6.680 6.720 63,709 -0.15(-2.18%)
Oct 02, 2012 6.760 6.960 6.720 6.870 106,740 +0.12(+1.78%)
Oct 01, 2012 6.700 6.780 6.530 6.750 84,533 +0.06(+0.90%)
Sep 28, 2012 6.900 6.900 6.600 6.690 124,952 -0.25(-3.60%)
Sep 27, 2012 6.670 7.220 6.670 6.940 197,051 +0.32(+4.83%)
Sep 26, 2012 6.400 6.680 6.300 6.620 164,251 +0.22(+3.44%)
Sep 25, 2012 7.080 7.080 6.380 6.400 164,505 -0.63(-8.96%)
Sep 24, 2012 7.060 7.180 6.960 7.030 100,065 -0.03(-0.42%)
Sep 21, 2012 7.280 7.290 7.060 7.060 230,020 -0.14(-1.94%)
Sep 20, 2012 7.120 7.235 7.020 7.200 88,426 +0.05(+0.70%)
Sep 19, 2012 7.210 7.210 7.130 7.150 81,734 -0.02(-0.28%)
Sep 18, 2012 7.150 7.200 7.000 7.170 159,455 -0.01(-0.14%)
Sep 17, 2012 7.080 7.230 6.870 7.180 95,430 +0.08(+1.13%)
Sep 14, 2012 7.190 7.310 7.090 7.100 89,931 -0.04(-0.56%)
Sep 13, 2012 7.120 7.250 6.800 7.140 246,056 +0.06(+0.85%)
Sep 12, 2012 7.060 7.100 6.990 7.080 99,255 +0.06(+0.85%)
Sep 11, 2012 6.830 7.060 6.830 7.020 109,457 +0.22(+3.24%)
Sep 10, 2012 6.800 6.850 6.640 6.800 178,851 +0.00(+0.00%)
Sep 07, 2012 6.610 6.820 6.580 6.800 635,771 +0.16(+2.41%)
Sep 06, 2012 6.190 6.652 6.170 6.640 277,122 +0.49(+7.97%)
Sep 05, 2012 6.090 6.190 6.000 6.150 171,214 +0.08(+1.32%)
Sep 04, 2012 5.730 6.180 5.730 6.070 136,109 +0.36(+6.30%)
Aug 31, 2012 5.740 5.930 5.680 5.710 210,619 +0.03(+0.53%)
Aug 30, 2012 5.890 5.890 5.540 5.680 172,063 -0.23(-3.89%)
Aug 29, 2012 5.940 6.040 5.890 5.910 214,192 +0.07(+1.20%)
Aug 27, 2012 5.840 5.920 5.640 5.840 69,735 +0.01(+0.17%)
Aug 24, 2012 5.890 5.950 5.800 5.830 68,911 -0.08(-1.35%)
Aug 23, 2012 5.640 5.940 5.640 5.910 111,510 +0.25(+4.42%)
Aug 22, 2012 5.590 5.700 5.510 5.660 131,446 +0.07(+1.25%)
Aug 21, 2012 5.640 5.655 5.560 5.590 90,479 -0.02(-0.36%)
Aug 20, 2012 5.620 5.680 5.550 5.610 55,943 -0.05(-0.88%)
Aug 17, 2012 5.570 5.670 5.570 5.660 144,052 +0.06(+1.07%)
Aug 16, 2012 5.610 5.700 5.500 5.600 298,393 +0.00(+0.00%)
Aug 15, 2012 5.580 5.720 5.548 5.600 129,002 +0.03(+0.54%)
Aug 14, 2012 5.510 5.660 5.510 5.570 103,065 +0.08(+1.46%)
Aug 13, 2012 5.670 5.740 5.468 5.490 120,241 -0.17(-3.00%)
Aug 10, 2012 5.660 5.750 5.650 5.660 136,873 +0.02(+0.35%)
Aug 09, 2012 5.630 5.710 5.610 5.640 66,596 -0.02(-0.35%)
Aug 08, 2012 5.700 5.720 5.640 5.660 85,791 -0.04(-0.70%)
Aug 07, 2012 5.700 5.800 5.601 5.700 318,175 +0.00(+0.00%)
Aug 06, 2012 5.700 5.750 5.580 5.700 243,085 +0.09(+1.60%)
Aug 03, 2012 5.600 6.240 5.470 5.610 1,129,293 +1.02(+22.22%)
Aug 02, 2012 4.630 4.730 4.536 4.590 140,532 +0.07(+1.55%)
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.