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 27, 2015 8.250 8.432 8.230 8.300 165,219 +0.05(+0.61%)
Feb 26, 2015 8.440 8.500 8.250 8.250 147,214 -0.20(-2.37%)
Feb 25, 2015 8.510 8.600 8.410 8.450 343,833 -0.06(-0.71%)
Feb 24, 2015 8.300 8.600 8.250 8.510 290,459 +0.24(+2.90%)
Feb 23, 2015 8.330 8.450 8.200 8.270 384,578 -0.10(-1.19%)
Feb 20, 2015 8.690 8.690 8.340 8.370 208,248 -0.31(-3.57%)
Feb 19, 2015 8.580 8.700 8.480 8.680 301,147 +0.10(+1.17%)
Feb 18, 2015 8.270 8.580 8.240 8.580 353,066 +0.26(+3.12%)
Feb 17, 2015 8.340 8.480 8.250 8.320 337,741 -0.05(-0.60%)
Feb 13, 2015 8.310 8.370 8.370 8.370 258,800 +0.09(+1.09%)
Feb 12, 2015 8.390 8.410 8.240 8.280 435,992 -0.07(-0.84%)
Feb 11, 2015 8.310 8.435 8.200 8.350 565,498 +0.05(+0.60%)
Feb 10, 2015 8.510 8.740 8.040 8.300 619,677 +0.04(+0.48%)
Feb 09, 2015 8.480 8.530 8.260 8.260 271,440 -0.24(-2.82%)
Feb 06, 2015 8.760 8.780 8.460 8.500 384,008 -0.25(-2.86%)
Feb 05, 2015 8.850 8.900 8.700 8.750 655,661 -0.07(-0.79%)
Feb 04, 2015 8.750 9.205 8.500 8.820 1,721,414 +0.30(+3.52%)
Feb 03, 2015 8.310 8.580 8.310 8.520 234,671 +0.28(+3.40%)
Feb 02, 2015 8.050 8.250 7.890 8.240 76,689 +0.19(+2.36%)
Jan 30, 2015 8.260 8.358 8.020 8.050 81,517 -0.29(-3.48%)
Jan 29, 2015 8.340 8.374 8.010 8.340 80,563 +0.06(+0.72%)
Jan 28, 2015 8.450 8.490 8.170 8.280 185,127 -0.10(-1.19%)
Jan 27, 2015 8.270 8.490 8.240 8.380 184,236 -0.02(-0.24%)
Jan 26, 2015 8.320 8.490 8.280 8.400 196,208 +0.02(+0.24%)
Jan 23, 2015 8.480 8.570 8.280 8.380 355,063 -0.14(-1.64%)
Jan 22, 2015 8.500 8.560 8.270 8.520 99,321 +0.10(+1.19%)
Jan 21, 2015 8.190 8.490 8.170 8.420 147,842 +0.18(+2.18%)
Jan 20, 2015 8.080 8.300 7.810 8.240 158,157 +0.16(+1.98%)
Jan 16, 2015 7.930 8.140 7.930 8.080 75,864 +0.10(+1.25%)
Jan 15, 2015 8.200 8.270 7.910 7.980 140,990 -0.22(-2.68%)
Jan 14, 2015 8.130 8.272 8.100 8.200 102,219 -0.01(-0.12%)
Jan 13, 2015 8.250 8.420 8.030 8.210 174,297 +0.02(+0.24%)
Jan 12, 2015 8.030 8.270 7.970 8.190 421,028 +0.21(+2.63%)
Jan 09, 2015 7.790 8.040 7.680 7.980 189,942 +0.26(+3.37%)
Jan 08, 2015 7.420 7.782 7.390 7.720 253,721 +0.34(+4.61%)
Jan 07, 2015 7.350 7.500 7.308 7.380 195,148 +0.11(+1.51%)
Jan 06, 2015 7.630 7.630 7.240 7.270 178,218 -0.32(-4.22%)
Jan 05, 2015 7.370 7.660 7.370 7.590 194,292 +0.13(+1.74%)
Jan 02, 2015 7.470 7.550 7.150 7.460 125,089 +0.05(+0.67%)
Dec 31, 2014 7.180 7.410 7.410 7.410 163,900 +0.28(+3.93%)
Dec 30, 2014 7.130 7.370 7.100 7.130 140,069 -0.05(-0.70%)
Dec 29, 2014 6.980 7.212 6.620 7.180 234,329 -0.19(-2.58%)
Dec 26, 2014 7.330 7.420 7.270 7.370 177,350 +0.04(+0.55%)
Dec 24, 2014 7.440 7.330 7.330 7.330 80,500 -0.07(-0.95%)
Dec 23, 2014 7.500 7.600 7.300 7.400 129,668 -0.10(-1.33%)
Dec 22, 2014 7.550 7.570 7.360 7.500 143,482 +0.10(+1.35%)
Dec 19, 2014 7.480 7.500 7.355 7.400 158,843 -0.10(-1.33%)
Dec 18, 2014 7.700 7.700 7.440 7.500 111,058 -0.11(-1.45%)
Dec 17, 2014 7.310 7.690 7.310 7.610 216,993 +0.34(+4.68%)
Dec 16, 2014 7.270 7.470 7.190 7.270 146,385 +0.00(+0.00%)
Dec 15, 2014 7.350 7.500 7.140 7.270 218,670 -0.05(-0.68%)
Dec 12, 2014 7.650 7.770 7.300 7.320 276,723 -0.46(-5.91%)
Dec 11, 2014 7.970 8.010 7.740 7.780 114,872 -0.12(-1.52%)
Dec 10, 2014 7.940 8.090 7.820 7.900 374,630 -0.08(-1.00%)
Dec 09, 2014 7.430 7.990 7.430 7.980 169,287 +0.44(+5.84%)
Dec 08, 2014 7.810 7.930 7.510 7.540 139,536 -0.28(-3.58%)
Dec 05, 2014 7.450 7.828 7.440 7.820 192,781 +0.35(+4.69%)
Dec 04, 2014 7.360 7.470 7.330 7.470 217,346 +0.03(+0.40%)
Dec 03, 2014 7.220 7.490 7.220 7.440 228,671 +0.17(+2.34%)
Dec 02, 2014 7.180 7.330 7.180 7.270 95,718 +0.12(+1.68%)
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.