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, 2013 10.30 10.43 10.43 10.43 133,100 +0.10(+0.97%)
Dec 30, 2013 10.31 10.35 10.16 10.33 86,735 -0.04(-0.39%)
Dec 27, 2013 9.740 10.46 9.730 10.37 236,524 +0.58(+5.92%)
Dec 26, 2013 9.900 9.940 9.700 9.790 80,514 +0.00(+0.00%)
Dec 24, 2013 9.630 9.840 9.610 9.790 37,267 +0.13(+1.35%)
Dec 23, 2013 9.690 9.690 9.585 9.660 139,712 -0.05(-0.51%)
Dec 20, 2013 9.250 9.810 9.240 9.710 371,625 +0.48(+5.20%)
Dec 19, 2013 9.070 9.250 9.040 9.230 129,058 +0.18(+1.99%)
Dec 18, 2013 8.700 9.160 8.650 9.050 173,768 +0.39(+4.50%)
Dec 17, 2013 8.800 8.810 8.645 8.660 81,099 -0.11(-1.25%)
Dec 16, 2013 9.110 9.190 8.720 8.770 159,773 -0.40(-4.36%)
Dec 13, 2013 9.000 9.190 8.970 9.170 204,507 +0.18(+2.00%)
Dec 12, 2013 8.870 9.000 8.790 8.990 162,151 +0.08(+0.90%)
Dec 11, 2013 8.830 8.950 8.810 8.910 217,287 +0.06(+0.68%)
Dec 10, 2013 8.850 8.950 8.810 8.850 116,559 +0.00(+0.00%)
Dec 09, 2013 8.700 8.890 8.700 8.850 158,423 +0.17(+1.96%)
Dec 06, 2013 8.520 8.750 8.470 8.680 240,378 +0.22(+2.60%)
Dec 05, 2013 8.270 8.480 8.260 8.460 61,888 +0.20(+2.42%)
Dec 04, 2013 8.430 8.490 8.250 8.260 62,246 -0.21(-2.48%)
Dec 03, 2013 8.300 8.600 8.300 8.470 132,078 +0.13(+1.56%)
Dec 02, 2013 8.500 8.580 8.200 8.340 112,606 -0.16(-1.88%)
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%)
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.