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 30, 2020 30.62 31.34 30.11 31.25 471,402 +0.56(+1.82%)
Nov 27, 2020 30.71 31.32 30.49 30.69 182,700 +0.24(+0.79%)
Nov 25, 2020 30.24 30.68 30.05 30.45 409,900 -0.01(-0.03%)
Nov 24, 2020 31.00 31.00 29.69 30.46 885,983 -0.10(-0.33%)
Nov 23, 2020 29.97 30.63 29.46 30.56 872,177 +1.34(+4.59%)
Nov 20, 2020 28.60 29.50 28.32 29.22 443,200 +0.80(+2.81%)
Nov 19, 2020 27.20 28.45 27.11 28.42 390,070 +1.05(+3.84%)
Nov 18, 2020 27.90 28.16 27.08 27.37 405,577 -0.24(-0.87%)
Nov 17, 2020 27.24 27.90 26.85 27.61 614,280 +0.30(+1.10%)
Nov 16, 2020 26.95 27.78 26.66 27.31 636,987 +0.33(+1.22%)
Nov 13, 2020 27.25 27.57 26.72 26.98 418,600 +0.12(+0.45%)
Nov 12, 2020 27.61 27.71 26.50 26.86 457,416 -0.71(-2.58%)
Nov 11, 2020 26.73 27.96 26.73 27.57 503,799 +0.97(+3.65%)
Nov 10, 2020 25.95 26.83 25.25 26.60 611,992 +0.64(+2.47%)
Nov 09, 2020 29.84 30.28 25.93 25.96 871,681 -2.48(-8.72%)
Nov 06, 2020 29.40 29.94 27.67 28.44 953,000 -1.90(-6.26%)
Nov 05, 2020 29.50 30.52 29.01 30.34 571,421 +1.47(+5.09%)
Nov 04, 2020 28.22 29.24 28.06 28.87 380,283 +0.76(+2.70%)
Nov 03, 2020 27.60 28.52 27.52 28.11 605,990 +0.91(+3.35%)
Nov 02, 2020 26.81 27.24 26.45 27.20 541,711 +0.76(+2.87%)
Oct 30, 2020 26.33 26.46 25.97 26.44 316,000 -0.13(-0.49%)
Oct 29, 2020 25.26 26.92 25.11 26.57 530,532 +1.42(+5.65%)
Oct 28, 2020 25.65 25.92 24.84 25.15 406,748 -1.22(-4.63%)
Oct 27, 2020 27.19 27.36 26.07 26.37 322,019 -0.87(-3.19%)
Oct 26, 2020 27.30 28.36 26.79 27.24 613,385 -0.44(-1.59%)
Oct 23, 2020 26.74 27.83 25.83 27.68 1,087,100 +1.16(+4.37%)
Oct 22, 2020 26.67 28.05 25.87 26.52 1,913,035 +3.05(+13.00%)
Oct 21, 2020 23.85 24.24 23.42 23.47 427,523 -0.40(-1.68%)
Oct 20, 2020 24.50 24.50 23.43 23.87 373,257 -0.32(-1.32%)
Oct 19, 2020 24.30 24.80 24.07 24.19 149,645 +0.04(+0.17%)
Oct 16, 2020 24.70 24.72 24.07 24.15 188,000 -0.55(-2.23%)
Oct 15, 2020 23.90 24.80 23.80 24.70 250,149 +0.29(+1.19%)
Oct 14, 2020 24.74 24.92 24.17 24.41 180,845 -0.39(-1.57%)
Oct 13, 2020 25.52 25.52 24.58 24.80 315,243 -0.85(-3.31%)
Oct 12, 2020 26.23 26.23 25.52 25.65 297,733 -0.21(-0.81%)
Oct 09, 2020 25.09 25.88 25.09 25.86 390,300 +1.00(+4.02%)
Oct 08, 2020 24.29 24.93 24.21 24.86 315,408 +0.81(+3.37%)
Oct 07, 2020 24.09 24.30 23.61 24.05 462,493 +0.22(+0.92%)
Oct 06, 2020 23.53 24.67 23.33 23.83 590,854 +0.52(+2.23%)
Oct 05, 2020 23.00 23.54 23.00 23.31 321,936 +0.56(+2.46%)
Oct 02, 2020 23.15 23.52 22.75 22.75 355,500 -1.17(-4.89%)
Oct 01, 2020 23.54 24.04 23.20 23.92 528,987 +0.68(+2.93%)
Sep 30, 2020 22.88 23.83 22.87 23.24 369,796 +0.27(+1.18%)
Sep 29, 2020 22.75 23.25 22.51 22.97 400,798 +0.18(+0.79%)
Sep 28, 2020 22.56 22.80 22.35 22.79 494,677 +0.80(+3.64%)
Sep 25, 2020 22.00 22.32 21.86 21.99 570,400 -0.08(-0.36%)
Sep 24, 2020 22.30 22.81 22.00 22.07 389,881 -0.37(-1.65%)
Sep 23, 2020 23.48 23.72 22.36 22.44 418,213 -1.07(-4.55%)
Sep 22, 2020 23.57 23.62 22.88 23.51 325,582 +0.06(+0.26%)
Sep 21, 2020 23.37 24.06 22.93 23.45 632,314 -0.48(-2.01%)
Sep 18, 2020 24.18 24.32 23.20 23.93 1,089,900 +0.19(+0.80%)
Sep 17, 2020 23.07 24.06 22.91 23.74 550,938 -0.02(-0.08%)
Sep 16, 2020 23.70 24.18 23.60 23.76 386,974 +0.03(+0.13%)
Sep 15, 2020 22.98 23.93 22.98 23.73 383,977 +0.96(+4.22%)
Sep 14, 2020 22.21 22.89 21.75 22.77 766,744 +0.83(+3.78%)
Sep 11, 2020 21.75 22.44 21.63 21.94 645,700 +0.49(+2.28%)
Sep 10, 2020 21.87 22.17 21.38 21.45 421,513 +0.21(+0.99%)
Sep 09, 2020 21.43 21.55 21.10 21.24 320,656 +0.31(+1.48%)
Sep 08, 2020 21.60 21.94 20.91 20.93 822,781 -1.63(-7.23%)
Sep 04, 2020 23.01 23.31 21.42 22.56 326,700 -0.43(-1.87%)
Sep 03, 2020 24.74 24.74 22.67 22.99 440,048 -2.13(-8.48%)
Sep 02, 2020 25.30 25.34 24.43 25.12 483,053 -0.01(-0.04%)
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.