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 29, 2017 26.42 26.42 26.42 0 -0.40(-1.49%)
Dec 28, 2017 26.67 27.06 26.67 26.82 391,684 +0.21(+0.79%)
Dec 27, 2017 26.39 26.75 26.30 26.61 256,788 +0.25(+0.95%)
Dec 26, 2017 26.29 26.48 26.16 26.36 245,584 -0.21(-0.79%)
Dec 22, 2017 26.59 26.82 26.36 26.57 252,042 -0.18(-0.67%)
Dec 21, 2017 26.05 26.81 26.05 26.75 918,129 +0.83(+3.20%)
Dec 20, 2017 25.81 25.95 25.48 25.92 237,432 +0.33(+1.29%)
Dec 19, 2017 26.21 26.31 25.56 25.59 365,404 -0.66(-2.51%)
Dec 18, 2017 25.79 26.42 25.71 26.25 370,892 +0.69(+2.70%)
Dec 15, 2017 25.21 25.86 25.13 25.56 626,207 +0.41(+1.63%)
Dec 14, 2017 25.35 25.64 25.08 25.15 476,156 -0.09(-0.36%)
Dec 13, 2017 25.07 25.43 24.87 25.24 294,959 +0.25(+1.00%)
Dec 12, 2017 24.79 25.42 24.71 24.99 365,974 +0.11(+0.44%)
Dec 11, 2017 24.94 25.15 24.53 24.88 328,705 +0.07(+0.28%)
Dec 08, 2017 25.28 25.49 24.79 24.81 273,258 +0.00(+0.00%)
Dec 07, 2017 25.29 25.43 24.71 324,840 +0.00(+0.00%)
Dec 06, 2017 25.10 25.42 24.98 25.17 399,271 -0.14(-0.55%)
Dec 05, 2017 25.32 25.73 25.18 25.31 431,647 -0.06(-0.24%)
Dec 04, 2017 26.18 26.51 25.31 25.37 307,266 -0.49(-1.89%)
Dec 01, 2017 26.33 26.33 25.05 25.86 384,818 -0.55(-2.08%)
Nov 30, 2017 26.28 26.74 26.10 26.41 454,069 +0.36(+1.38%)
Nov 29, 2017 26.94 27.18 26.04 26.05 401,682 -0.96(-3.55%)
Nov 28, 2017 26.85 27.13 26.68 27.01 320,891 +0.21(+0.78%)
Nov 27, 2017 27.15 27.28 26.78 26.80 375,218 -0.42(-1.54%)
Nov 24, 2017 26.90 27.39 26.84 27.22 220,318 +0.40(+1.49%)
Nov 22, 2017 27.24 27.28 26.72 26.82 471,465 -0.43(-1.58%)
Nov 21, 2017 26.97 27.37 26.82 27.25 432,339 +0.53(+1.98%)
Nov 20, 2017 26.55 26.91 26.46 26.72 454,079 +0.31(+1.17%)
Nov 17, 2017 25.82 26.70 25.82 26.41 484,211 +0.47(+1.81%)
Nov 16, 2017 25.61 26.07 25.61 25.94 451,405 +0.51(+2.01%)
Nov 15, 2017 25.52 25.73 25.08 25.43 410,484 -0.45(-1.74%)
Nov 14, 2017 25.83 26.10 25.68 25.88 440,584 -0.12(-0.46%)
Nov 13, 2017 25.79 26.15 25.72 26.00 434,826 +0.04(+0.15%)
Nov 10, 2017 25.99 26.13 25.52 25.96 696,517 -0.08(-0.31%)
Nov 09, 2017 26.16 26.42 25.78 26.04 877,060 -0.30(-1.14%)
Nov 08, 2017 23.23 26.46 23.23 26.34 1,639,406 +2.61(+11.00%)
Nov 07, 2017 24.31 24.51 23.41 23.73 630,809 -0.80(-3.26%)
Nov 06, 2017 24.01 25.34 24.01 24.53 845,949 +0.88(+3.72%)
Nov 03, 2017 23.46 23.73 23.27 23.65 432,867 +0.16(+0.68%)
Nov 02, 2017 23.82 23.91 23.35 23.49 334,519 -0.37(-1.55%)
Nov 01, 2017 24.76 24.76 23.80 23.86 482,939 -0.61(-2.49%)
Oct 31, 2017 24.05 24.61 24.05 24.47 555,158 +0.37(+1.54%)
Oct 30, 2017 23.77 24.16 23.65 24.10 324,519 +0.16(+0.67%)
Oct 27, 2017 23.44 23.99 23.20 23.94 361,208 +0.64(+2.75%)
Oct 26, 2017 23.15 23.31 23.01 23.30 364,092 +0.19(+0.82%)
Oct 25, 2017 22.78 23.16 22.47 23.11 540,812 +0.09(+0.39%)
Oct 24, 2017 23.23 23.32 22.87 23.02 471,744 -0.13(-0.56%)
Oct 23, 2017 23.41 23.41 23.03 23.15 425,781 -0.09(-0.39%)
Oct 20, 2017 23.48 23.54 23.24 23.24 450,292 +0.06(+0.26%)
Oct 19, 2017 23.22 23.40 22.86 23.18 407,223 -0.36(-1.53%)
Oct 18, 2017 23.49 23.65 23.27 23.54 473,370 +0.19(+0.81%)
Oct 17, 2017 23.14 23.39 23.00 23.35 574,617 +0.15(+0.65%)
Oct 16, 2017 23.47 23.59 23.08 23.20 417,778 -0.24(-1.02%)
Oct 13, 2017 23.73 23.88 23.35 23.44 453,448 -0.25(-1.06%)
Oct 12, 2017 23.63 24.20 23.48 23.69 743,855 +0.04(+0.17%)
Oct 11, 2017 23.56 23.81 23.52 23.65 333,197 +0.04(+0.17%)
Oct 10, 2017 23.54 23.86 23.42 23.61 603,628 +0.07(+0.30%)
Oct 09, 2017 23.49 23.59 23.39 23.54 484,887 +0.05(+0.21%)
Oct 06, 2017 23.35 23.69 23.35 23.49 373,098 +0.05(+0.21%)
Oct 05, 2017 23.70 23.70 23.35 23.44 544,654 -0.17(-0.72%)
Oct 04, 2017 23.80 23.89 23.54 23.61 322,202 -0.26(-1.09%)
Oct 03, 2017 23.92 24.04 23.65 23.87 555,199 +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.