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 (%)
Nov 29, 2013 8.340 8.550 8.340 8.500 42,633 +0.22(+2.66%)
Nov 27, 2013 8.185 8.300 8.120 8.280 149,688 +0.01(+0.12%)
Nov 26, 2013 8.170 8.320 8.130 8.270 158,464 +0.08(+0.98%)
Nov 25, 2013 8.080 8.230 8.040 8.190 77,472 +0.10(+1.24%)
Nov 22, 2013 8.200 8.200 8.040 8.090 229,994 -0.10(-1.22%)
Nov 21, 2013 8.060 8.240 8.060 8.190 94,419 +0.10(+1.24%)
Nov 20, 2013 8.050 8.150 8.040 8.090 79,395 +0.04(+0.50%)
Nov 19, 2013 8.010 8.160 7.890 8.050 82,819 +0.02(+0.25%)
Nov 18, 2013 8.060 8.190 7.970 8.030 105,560 +0.00(+0.00%)
Nov 15, 2013 8.020 8.110 7.950 8.030 47,868 -0.01(-0.12%)
Nov 14, 2013 8.050 8.090 7.900 8.040 203,853 -0.08(-0.99%)
Nov 12, 2013 8.170 8.170 7.904 8.120 177,830 -0.06(-0.73%)
Nov 11, 2013 8.180 8.240 8.100 8.180 37,707 -0.05(-0.61%)
Nov 08, 2013 8.070 8.250 8.050 8.230 66,543 +0.14(+1.73%)
Nov 07, 2013 8.180 8.190 8.030 8.090 109,005 -0.08(-0.98%)
Nov 06, 2013 8.030 8.210 7.950 8.170 159,973 +0.09(+1.11%)
Nov 05, 2013 8.360 8.360 7.950 8.080 292,078 -0.30(-3.58%)
Nov 04, 2013 8.380 8.450 8.300 8.380 118,345 -0.03(-0.36%)
Nov 01, 2013 8.620 8.640 8.300 8.410 221,212 -0.25(-2.89%)
Oct 31, 2013 8.760 8.760 8.190 8.660 253,434 -0.21(-2.37%)
Oct 30, 2013 8.930 8.980 8.760 8.870 117,315 -0.07(-0.78%)
Oct 29, 2013 8.890 9.000 8.780 8.940 112,907 +0.05(+0.56%)
Oct 28, 2013 8.900 8.970 8.720 8.890 121,837 +0.00(+0.00%)
Oct 25, 2013 9.020 9.075 8.790 8.890 139,414 -0.08(-0.89%)
Oct 24, 2013 8.920 9.060 8.900 8.970 105,288 +0.07(+0.79%)
Oct 23, 2013 8.990 9.020 8.721 8.900 111,053 -0.12(-1.33%)
Oct 22, 2013 9.030 9.130 8.860 9.020 94,317 +0.04(+0.45%)
Oct 21, 2013 8.890 9.080 8.890 8.980 136,724 +0.10(+1.13%)
Oct 18, 2013 8.800 8.920 8.700 8.880 139,713 +0.16(+1.83%)
Oct 17, 2013 8.480 8.770 8.440 8.720 140,180 +0.22(+2.59%)
Oct 16, 2013 8.600 8.600 8.370 8.500 61,711 -0.07(-0.82%)
Oct 15, 2013 8.320 8.810 8.320 8.570 192,457 +0.32(+3.88%)
Oct 14, 2013 8.120 8.380 8.090 8.250 97,286 +0.12(+1.48%)
Oct 11, 2013 8.100 8.486 8.010 8.130 55,611 -0.03(-0.37%)
Oct 10, 2013 7.910 8.190 7.910 8.160 77,113 +0.33(+4.21%)
Oct 09, 2013 7.940 8.030 7.780 7.830 59,574 -0.05(-0.63%)
Oct 08, 2013 7.940 8.120 7.760 7.880 128,201 -0.04(-0.51%)
Oct 07, 2013 7.900 8.200 7.810 7.920 175,535 +0.27(+3.53%)
Oct 04, 2013 7.710 7.790 7.640 7.650 41,725 -0.08(-1.03%)
Oct 03, 2013 7.790 7.880 7.620 7.730 86,129 -0.10(-1.28%)
Oct 02, 2013 7.980 8.040 7.780 7.830 103,040 -0.21(-2.61%)
Oct 01, 2013 8.280 8.415 7.950 8.040 134,681 -0.13(-1.59%)
Sep 27, 2013 8.170 8.380 8.130 8.170 118,560 -0.03(-0.37%)
Sep 26, 2013 8.290 8.290 8.100 8.200 100,638 -0.07(-0.85%)
Sep 25, 2013 8.290 8.410 8.220 8.270 70,635 +0.01(+0.12%)
Sep 24, 2013 8.190 8.430 8.070 8.260 119,036 +0.09(+1.10%)
Sep 23, 2013 8.340 8.450 7.920 8.170 163,920 -0.14(-1.68%)
Sep 20, 2013 8.490 8.520 8.220 8.310 126,228 -0.14(-1.66%)
Sep 19, 2013 8.540 8.540 8.260 8.450 131,713 -0.05(-0.59%)
Sep 18, 2013 8.640 8.668 8.400 8.500 139,064 -0.19(-2.19%)
Sep 17, 2013 8.450 8.690 8.440 8.690 86,804 +0.24(+2.84%)
Sep 16, 2013 8.910 8.862 8.440 8.450 259,321 -0.25(-2.87%)
Sep 13, 2013 8.690 9.050 8.660 8.700 291,629 +0.08(+0.93%)
Sep 12, 2013 8.520 8.670 8.430 8.620 91,676 +0.11(+1.29%)
Sep 11, 2013 8.590 8.680 8.440 8.510 80,643 -0.12(-1.39%)
Sep 10, 2013 8.800 8.800 8.570 8.630 99,873 -0.07(-0.80%)
Sep 09, 2013 8.590 8.700 8.570 8.700 103,201 +0.15(+1.75%)
Sep 06, 2013 8.760 8.790 8.360 8.550 261,333 +0.14(+1.66%)
Sep 05, 2013 8.650 8.750 8.390 8.410 382,559 -0.23(-2.66%)
Sep 04, 2013 8.370 8.658 8.360 8.640 328,223 +0.26(+3.10%)
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.