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 (%)
Dec 31, 2012 5.070 5.090 4.850 5.020 126,539 -0.03(-0.59%)
Dec 28, 2012 5.020 5.130 5.000 5.050 34,227 +0.01(+0.20%)
Dec 27, 2012 5.030 5.170 4.950 5.040 132,718 -0.02(-0.40%)
Dec 26, 2012 5.200 5.210 5.030 5.060 27,113 -0.02(-0.39%)
Dec 24, 2012 5.250 5.288 5.040 5.080 22,645 -0.17(-3.24%)
Dec 21, 2012 5.340 5.450 5.160 5.250 195,006 -0.16(-2.96%)
Dec 20, 2012 5.360 5.410 5.240 5.410 91,889 +0.12(+2.27%)
Dec 19, 2012 5.460 5.470 5.230 5.290 51,896 -0.16(-2.94%)
Dec 18, 2012 5.480 5.480 5.321 5.450 61,038 -0.01(-0.18%)
Dec 17, 2012 5.201 5.480 5.180 5.460 39,910 +0.28(+5.41%)
Dec 14, 2012 5.170 5.370 5.080 5.180 51,779 -0.06(-1.15%)
Dec 13, 2012 5.380 5.470 5.200 5.240 108,565 -0.15(-2.78%)
Dec 12, 2012 5.330 5.450 5.260 5.390 56,225 +0.13(+2.47%)
Dec 11, 2012 5.090 5.350 5.020 5.260 93,757 +0.23(+4.57%)
Dec 10, 2012 5.110 5.110 5.010 5.030 35,419 -0.06(-1.18%)
Dec 07, 2012 5.040 5.110 5.000 5.090 35,797 +0.08(+1.60%)
Dec 06, 2012 5.060 5.080 4.990 5.010 101,531 -0.14(-2.72%)
Dec 05, 2012 5.320 5.340 5.130 5.150 85,184 -0.13(-2.46%)
Dec 04, 2012 5.170 5.310 5.150 5.280 56,115 -0.09(-1.68%)
Nov 30, 2012 5.350 5.380 5.251 5.370 79,322 +0.05(+0.94%)
Nov 29, 2012 5.330 5.350 5.240 5.320 33,373 +0.05(+0.95%)
Nov 28, 2012 5.050 5.270 5.030 5.270 141,129 +0.20(+3.94%)
Nov 27, 2012 5.090 5.155 5.050 5.070 54,481 -0.01(-0.20%)
Nov 26, 2012 5.080 5.240 4.980 5.080 66,674 -0.06(-1.17%)
Nov 23, 2012 5.000 5.150 4.955 5.140 42,875 +0.14(+2.80%)
Nov 21, 2012 4.260 5.035 4.890 5.000 142,481 +0.00(+0.00%)
Nov 20, 2012 5.000 5.050 4.850 5.000 74,891 -0.03(-0.60%)
Nov 19, 2012 4.730 5.040 4.700 5.030 106,359 +0.38(+8.17%)
Nov 16, 2012 4.620 4.710 4.500 4.650 109,526 +0.01(+0.22%)
Nov 15, 2012 4.710 4.810 4.600 4.640 123,322 -0.08(-1.69%)
Nov 14, 2012 4.710 4.850 4.710 4.720 68,972 +0.01(+0.21%)
Nov 13, 2012 4.920 5.050 4.700 4.710 196,725 -0.20(-4.07%)
Nov 12, 2012 5.080 5.140 4.910 4.910 78,003 -0.16(-3.16%)
Nov 09, 2012 4.910 5.190 4.910 5.070 99,017 +0.12(+2.42%)
Nov 08, 2012 5.070 5.070 4.863 4.950 149,106 -0.10(-1.98%)
Nov 07, 2012 5.450 5.520 5.000 5.050 492,148 -0.48(-8.68%)
Nov 06, 2012 5.530 5.680 5.500 5.530 116,915 -0.01(-0.18%)
Nov 05, 2012 5.420 5.578 5.270 5.540 148,361 +0.14(+2.59%)
Nov 02, 2012 6.040 6.170 5.330 5.400 214,090 -0.47(-8.01%)
Nov 01, 2012 5.670 5.890 5.590 5.870 88,349 +0.19(+3.35%)
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%)
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.