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, 2018 17.52 19.89 17.38 19.41 1,972,995 +2.40(+14.11%)
Oct 30, 2018 15.94 17.14 15.75 17.01 767,866 +1.07(+6.71%)
Oct 29, 2018 15.75 16.37 15.69 15.94 713,828 +0.52(+3.37%)
Oct 26, 2018 15.20 15.63 14.93 15.42 1,751,600 +0.03(+0.19%)
Oct 25, 2018 15.32 15.73 14.87 15.39 1,430,990 -0.75(-4.65%)
Oct 24, 2018 16.77 16.90 16.12 16.14 615,248 -0.81(-4.78%)
Oct 23, 2018 16.49 17.00 16.49 16.95 760,229 +0.06(+0.36%)
Oct 22, 2018 16.81 17.20 16.72 16.89 627,463 +0.20(+1.20%)
Oct 19, 2018 17.04 17.18 16.62 16.69 628,200 -0.31(-1.82%)
Oct 18, 2018 17.43 17.58 16.96 17.00 680,313 -0.77(-4.33%)
Oct 17, 2018 17.63 17.85 17.47 17.77 467,970 +0.09(+0.51%)
Oct 16, 2018 17.13 17.87 16.80 17.68 697,423 +0.71(+4.18%)
Oct 15, 2018 16.39 17.50 16.33 16.97 730,161 +0.56(+3.41%)
Oct 12, 2018 17.04 17.04 16.25 16.41 606,500 -0.28(-1.68%)
Oct 11, 2018 16.50 17.12 16.29 16.69 786,951 +0.16(+0.97%)
Oct 10, 2018 16.91 17.09 16.51 16.53 818,637 -0.56(-3.28%)
Oct 09, 2018 17.34 17.50 16.96 17.09 504,946 -0.36(-2.06%)
Oct 08, 2018 17.74 17.79 17.15 17.45 1,002,407 -0.45(-2.51%)
Oct 05, 2018 19.08 19.09 17.89 17.90 883,600 -1.23(-6.43%)
Oct 04, 2018 19.70 19.79 19.08 19.13 938,115 -0.71(-3.58%)
Oct 03, 2018 19.77 19.98 19.35 19.84 436,015 +0.08(+0.40%)
Oct 02, 2018 19.86 20.20 19.75 19.76 395,583 -0.19(-0.95%)
Oct 01, 2018 19.92 20.20 19.89 19.95 527,863 +0.07(+0.35%)
Sep 28, 2018 19.51 19.91 19.31 19.88 547,700 +0.33(+1.69%)
Sep 27, 2018 19.57 19.67 19.39 19.55 331,528 +0.04(+0.21%)
Sep 26, 2018 20.04 20.04 19.43 19.51 526,198 -0.52(-2.60%)
Sep 25, 2018 20.16 20.20 19.82 20.03 410,273 -0.16(-0.79%)
Sep 24, 2018 19.90 20.20 19.84 20.19 656,560 +0.16(+0.80%)
Sep 21, 2018 19.60 20.11 19.55 20.03 1,840,700 +0.51(+2.61%)
Sep 20, 2018 19.49 19.58 19.43 19.52 1,069,673 +0.16(+0.83%)
Sep 19, 2018 19.22 19.44 19.16 19.36 661,747 +0.14(+0.73%)
Sep 18, 2018 18.73 19.27 18.73 19.22 693,896 +0.56(+3.00%)
Sep 17, 2018 18.61 18.77 18.54 18.66 689,969 +0.01(+0.05%)
Sep 14, 2018 18.38 18.70 18.38 18.65 345,000 +0.22(+1.19%)
Sep 13, 2018 18.43 18.54 18.25 18.43 324,093 +0.15(+0.82%)
Sep 12, 2018 18.18 18.29 17.78 18.28 402,649 -0.07(-0.38%)
Sep 11, 2018 18.44 18.67 18.19 18.35 495,784 -0.16(-0.86%)
Sep 10, 2018 18.48 18.52 18.26 18.51 295,969 +0.10(+0.54%)
Sep 07, 2018 18.38 18.52 18.23 18.41 558,800 -0.08(-0.43%)
Sep 06, 2018 18.80 18.90 18.46 18.49 786,444 -0.31(-1.65%)
Sep 05, 2018 18.82 19.02 18.68 18.80 592,973 -0.08(-0.42%)
Sep 04, 2018 19.18 19.31 18.68 18.88 679,378 -0.40(-2.07%)
Aug 31, 2018 19.28 19.28 19.28 0 +0.08(+0.42%)
Aug 30, 2018 19.00 19.36 18.95 19.20 551,668 +0.10(+0.52%)
Aug 29, 2018 19.06 19.10 18.73 19.10 589,250 +0.08(+0.42%)
Aug 28, 2018 19.03 19.25 18.69 19.02 1,001,020 +0.11(+0.58%)
Aug 27, 2018 19.00 19.36 18.91 18.91 429,964 -0.01(-0.05%)
Aug 24, 2018 18.88 18.95 18.75 18.92 504,900 +0.15(+0.80%)
Aug 23, 2018 18.80 18.99 18.70 18.77 635,649 -0.01(-0.05%)
Aug 22, 2018 18.88 18.90 18.60 18.78 742,836 -0.11(-0.58%)
Aug 21, 2018 18.83 19.02 18.67 18.89 1,214,043 +0.10(+0.53%)
Aug 20, 2018 19.03 19.12 18.77 18.79 1,043,815 -0.25(-1.31%)
Aug 17, 2018 19.40 19.48 18.93 19.04 1,006,500 -0.44(-2.26%)
Aug 16, 2018 19.06 19.51 18.85 19.48 1,355,628 +0.57(+3.01%)
Aug 15, 2018 19.24 19.35 18.78 18.91 2,103,165 -0.36(-1.87%)
Aug 14, 2018 19.11 19.31 18.94 19.27 1,397,327 +0.13(+0.68%)
Aug 13, 2018 18.84 19.38 18.73 19.14 1,691,245 +0.74(+4.02%)
Aug 10, 2018 17.99 18.56 17.87 18.40 1,037,000 +0.10(+0.55%)
Aug 09, 2018 17.78 18.49 17.77 18.30 1,388,926 +0.63(+3.57%)
Aug 08, 2018 16.69 18.20 16.60 17.67 3,616,751 -0.23(-1.28%)
Aug 07, 2018 17.49 18.00 17.21 17.90 1,785,287 +0.59(+3.41%)
Aug 06, 2018 16.92 17.33 16.64 17.31 847,098 +0.29(+1.70%)
Aug 03, 2018 17.56 17.60 16.90 17.02 858,400 -0.49(-2.80%)
Aug 02, 2018 17.06 17.54 17.06 17.51 577,147 +0.37(+2.16%)
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.