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 (%)
Feb 28, 2013 5.940 5.940 5.710 5.880 34,615 -0.06(-1.01%)
Feb 27, 2013 5.800 6.040 5.770 5.940 40,658 +0.14(+2.41%)
Feb 26, 2013 5.570 5.840 5.570 5.800 29,682 +0.18(+3.20%)
Feb 22, 2013 5.810 5.880 5.400 5.620 123,211 -0.14(-2.43%)
Feb 21, 2013 5.950 6.010 5.670 5.760 78,237 -0.24(-4.00%)
Feb 20, 2013 6.010 6.100 5.990 6.000 55,437 -0.02(-0.33%)
Feb 19, 2013 6.000 6.050 5.920 6.020 59,630 +0.04(+0.67%)
Feb 15, 2013 5.990 6.000 5.960 5.980 66,373 +0.03(+0.50%)
Feb 14, 2013 5.880 6.000 5.880 5.950 91,304 +0.03(+0.51%)
Feb 13, 2013 5.840 5.920 5.810 5.920 28,149 +0.10(+1.72%)
Feb 12, 2013 5.960 5.960 5.650 5.820 59,185 -0.15(-2.51%)
Feb 11, 2013 5.880 5.990 5.880 5.970 35,308 +0.05(+0.84%)
Feb 08, 2013 5.900 5.980 5.760 5.920 79,237 +0.05(+0.85%)
Feb 07, 2013 6.020 6.020 5.860 5.870 208,654 -0.13(-2.17%)
Feb 06, 2013 5.350 6.040 5.300 6.000 199,902 +0.90(+17.65%)
Feb 04, 2013 5.200 5.240 5.100 5.100 68,383 -0.14(-2.67%)
Feb 01, 2013 5.230 5.340 5.198 5.240 81,980 +0.06(+1.16%)
Jan 31, 2013 5.200 5.270 5.180 5.180 66,203 -0.02(-0.38%)
Jan 30, 2013 5.180 5.270 5.150 5.200 122,525 +0.00(+0.00%)
Jan 29, 2013 5.180 5.260 5.108 5.200 54,647 +0.02(+0.39%)
Jan 28, 2013 5.210 5.240 5.170 5.180 75,702 -0.02(-0.38%)
Jan 25, 2013 5.320 5.320 5.180 5.200 106,820 -0.07(-1.33%)
Jan 24, 2013 5.250 5.300 5.201 5.270 87,653 -0.01(-0.19%)
Jan 23, 2013 5.350 5.410 5.250 5.280 159,206 -0.02(-0.38%)
Jan 22, 2013 5.220 5.300 5.220 5.300 40,548 +0.07(+1.34%)
Jan 18, 2013 5.250 5.320 5.230 5.230 79,893 -0.05(-0.95%)
Jan 17, 2013 5.220 5.310 5.161 5.280 81,734 +0.08(+1.54%)
Jan 16, 2013 5.250 5.300 5.180 5.200 62,433 -0.05(-0.95%)
Jan 15, 2013 5.250 5.340 5.235 5.250 133,687 -0.03(-0.57%)
Jan 14, 2013 5.210 5.330 5.180 5.280 61,974 +0.03(+0.57%)
Jan 11, 2013 5.220 5.260 5.160 5.250 60,088 +0.04(+0.77%)
Jan 10, 2013 5.230 5.270 5.150 5.210 95,749 -0.01(-0.19%)
Jan 09, 2013 5.180 5.300 5.150 5.220 94,935 +0.07(+1.36%)
Jan 08, 2013 5.318 5.320 5.150 5.150 44,438 +0.00(+0.00%)
Jan 07, 2013 5.190 5.250 5.120 5.150 48,868 -0.11(-2.09%)
Jan 04, 2013 5.200 5.350 5.200 5.260 56,111 +0.10(+1.94%)
Jan 03, 2013 5.150 5.350 5.101 5.160 49,505 +0.03(+0.58%)
Jan 02, 2013 5.180 5.220 5.020 5.130 149,075 +0.11(+2.19%)
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%)
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.