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, 2017 24.05 24.61 24.05 24.47 555,158 +0.37(+1.54%)
Oct 30, 2017 23.77 24.16 23.65 24.10 324,519 +0.16(+0.67%)
Oct 27, 2017 23.44 23.99 23.20 23.94 361,208 +0.64(+2.75%)
Oct 26, 2017 23.15 23.31 23.01 23.30 364,092 +0.19(+0.82%)
Oct 25, 2017 22.78 23.16 22.47 23.11 540,812 +0.09(+0.39%)
Oct 24, 2017 23.23 23.32 22.87 23.02 471,744 -0.13(-0.56%)
Oct 23, 2017 23.41 23.41 23.03 23.15 425,781 -0.09(-0.39%)
Oct 20, 2017 23.48 23.54 23.24 23.24 450,292 +0.06(+0.26%)
Oct 19, 2017 23.22 23.40 22.86 23.18 407,223 -0.36(-1.53%)
Oct 18, 2017 23.49 23.65 23.27 23.54 473,370 +0.19(+0.81%)
Oct 17, 2017 23.14 23.39 23.00 23.35 574,617 +0.15(+0.65%)
Oct 16, 2017 23.47 23.59 23.08 23.20 417,778 -0.24(-1.02%)
Oct 13, 2017 23.73 23.88 23.35 23.44 453,448 -0.25(-1.06%)
Oct 12, 2017 23.63 24.20 23.48 23.69 743,855 +0.04(+0.17%)
Oct 11, 2017 23.56 23.81 23.52 23.65 333,197 +0.04(+0.17%)
Oct 10, 2017 23.54 23.86 23.42 23.61 603,628 +0.07(+0.30%)
Oct 09, 2017 23.49 23.59 23.39 23.54 484,887 +0.05(+0.21%)
Oct 06, 2017 23.35 23.69 23.35 23.49 373,098 +0.05(+0.21%)
Oct 05, 2017 23.70 23.70 23.35 23.44 544,654 -0.17(-0.72%)
Oct 04, 2017 23.80 23.89 23.54 23.61 322,202 -0.26(-1.09%)
Oct 03, 2017 23.92 24.04 23.65 23.87 555,199 +0.01(+0.04%)
Oct 02, 2017 23.85 24.09 23.56 23.86 493,370 +0.11(+0.46%)
Sep 29, 2017 23.85 23.91 23.44 23.75 666,622 -0.18(-0.75%)
Sep 28, 2017 23.44 24.25 23.31 23.93 700,700 +0.60(+2.57%)
Sep 27, 2017 22.50 23.52 22.47 23.33 604,536 +1.05(+4.71%)
Sep 26, 2017 22.39 22.50 22.28 22.28 391,520 +0.03(+0.13%)
Sep 25, 2017 22.74 22.99 22.09 22.25 554,024 -0.70(-3.05%)
Sep 22, 2017 22.48 23.00 22.48 22.95 384,497 +0.31(+1.37%)
Sep 21, 2017 22.70 22.80 22.25 22.64 565,952 -0.06(-0.26%)
Sep 20, 2017 22.88 22.98 22.50 22.70 739,879 -0.20(-0.87%)
Sep 19, 2017 23.34 23.34 22.81 22.90 687,739 -0.32(-1.38%)
Sep 18, 2017 23.26 23.76 23.08 23.22 780,910 +0.01(+0.04%)
Sep 15, 2017 22.75 23.37 22.70 23.21 2,107,574 +0.58(+2.56%)
Sep 14, 2017 22.56 22.88 22.50 22.63 408,872 +0.03(+0.13%)
Sep 13, 2017 22.46 22.65 22.36 22.60 465,412 +0.10(+0.44%)
Sep 12, 2017 22.47 22.64 22.24 22.50 756,511 +0.22(+0.99%)
Sep 11, 2017 21.95 22.42 21.95 22.28 527,027 +0.55(+2.53%)
Sep 08, 2017 22.20 22.20 21.64 21.73 583,432 -0.50(-2.25%)
Sep 07, 2017 22.54 22.59 21.98 22.23 760,352 -0.22(-0.98%)
Sep 06, 2017 21.85 22.53 21.85 22.45 1,181,885 +0.77(+3.55%)
Sep 05, 2017 21.67 21.93 21.43 21.68 589,616 -0.09(-0.41%)
Sep 01, 2017 21.71 21.79 21.46 21.77 485,760 +0.17(+0.79%)
Aug 31, 2017 21.60 21.72 21.49 21.60 539,089 +0.09(+0.42%)
Aug 30, 2017 21.49 21.68 21.26 21.51 590,997 +0.15(+0.70%)
Aug 29, 2017 21.38 21.77 21.24 21.36 875,041 -0.37(-1.70%)
Aug 28, 2017 21.75 21.94 21.42 21.73 801,123 +0.01(+0.05%)
Aug 25, 2017 21.63 21.93 21.52 21.72 1,275,496 +0.16(+0.74%)
Aug 24, 2017 21.15 21.62 21.12 21.56 953,905 +0.67(+3.21%)
Aug 23, 2017 20.66 20.93 20.38 20.89 886,485 +0.08(+0.38%)
Aug 22, 2017 20.79 20.99 20.61 20.81 442,205 +0.14(+0.68%)
Aug 21, 2017 21.33 21.39 20.49 20.67 950,801 -0.62(-2.91%)
Aug 18, 2017 20.79 21.37 20.61 21.29 992,557 +0.42(+2.01%)
Aug 17, 2017 21.70 21.81 20.86 20.87 1,207,629 -0.91(-4.18%)
Aug 16, 2017 21.98 22.20 21.70 21.78 1,031,028 -0.16(-0.73%)
Aug 15, 2017 21.80 22.04 21.48 21.94 1,104,184 +0.25(+1.15%)
Aug 14, 2017 21.97 22.24 21.64 21.69 1,327,443 -0.01(-0.05%)
Aug 11, 2017 21.89 22.10 21.29 21.70 1,540,299 -0.45(-2.03%)
Aug 10, 2017 22.29 22.49 22.02 22.15 1,113,517 -0.50(-2.21%)
Aug 09, 2017 22.59 23.25 22.08 22.65 2,262,452 -2.04(-8.26%)
Aug 08, 2017 24.60 25.20 24.60 24.69 701,877 +0.01(+0.04%)
Aug 07, 2017 24.20 24.92 24.17 24.68 697,703 +0.44(+1.82%)
Aug 04, 2017 24.89 24.03 24.24 981,861 +0.18(+0.75%)
Aug 03, 2017 24.66 24.78 24.03 24.06 997,928 -0.53(-2.16%)
Aug 02, 2017 26.65 26.65 24.51 24.59 1,403,602 -1.90(-7.17%)
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.