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 29, 2016 15.75 16.26 15.75 16.09 1,394,030 +0.28(+1.77%)
Feb 26, 2016 16.07 16.50 15.65 15.81 1,145,987 +0.05(+0.32%)
Feb 25, 2016 15.83 15.84 15.35 15.76 764,525 +0.06(+0.38%)
Feb 24, 2016 14.96 15.71 14.70 15.70 829,681 +0.57(+3.77%)
Feb 23, 2016 15.68 15.76 14.81 15.13 825,355 -0.62(-3.94%)
Feb 22, 2016 15.25 16.00 15.09 15.75 1,352,653 +0.75(+5.00%)
Feb 19, 2016 14.73 15.16 14.50 15.00 401,637 +0.24(+1.63%)
Feb 18, 2016 14.92 15.28 14.69 14.76 684,696 -0.15(-1.01%)
Feb 17, 2016 14.69 15.03 14.69 14.91 585,206 +0.29(+1.98%)
Feb 16, 2016 14.06 14.64 13.97 14.62 660,658 +0.76(+5.48%)
Feb 12, 2016 14.03 13.86 13.86 13.86 558,000 +0.09(+0.65%)
Feb 11, 2016 13.74 14.16 13.37 13.77 1,044,943 -0.23(-1.64%)
Feb 10, 2016 14.76 14.88 13.95 14.00 919,278 -0.62(-4.24%)
Feb 09, 2016 14.76 15.71 13.60 14.62 2,873,778 +1.05(+7.74%)
Feb 08, 2016 13.80 13.85 12.67 13.57 1,395,797 -0.31(-2.23%)
Feb 05, 2016 14.08 14.13 13.77 13.88 837,760 -0.26(-1.84%)
Feb 04, 2016 13.86 14.18 13.72 14.14 503,549 +0.34(+2.46%)
Feb 03, 2016 14.35 14.46 13.69 13.80 921,207 -0.39(-2.75%)
Feb 02, 2016 15.35 15.42 14.10 14.19 959,161 -1.30(-8.39%)
Feb 01, 2016 15.22 15.59 15.06 15.49 852,136 +0.11(+0.72%)
Jan 29, 2016 14.78 15.39 14.78 15.38 759,609 +0.60(+4.06%)
Jan 28, 2016 15.00 15.23 14.65 14.78 450,904 -0.13(-0.87%)
Jan 27, 2016 15.23 15.30 14.71 14.91 718,278 -0.46(-2.99%)
Jan 26, 2016 15.13 15.42 14.93 15.37 501,962 +0.26(+1.72%)
Jan 25, 2016 15.63 15.80 14.91 15.11 625,170 -0.50(-3.20%)
Jan 22, 2016 15.28 15.63 15.16 15.61 879,370 +0.53(+3.51%)
Jan 21, 2016 14.73 15.33 14.52 15.08 662,751 +0.41(+2.79%)
Jan 20, 2016 14.13 14.86 14.00 14.67 798,161 +0.28(+1.95%)
Jan 19, 2016 14.57 14.65 14.12 14.39 766,161 +0.00(+0.00%)
Jan 15, 2016 14.50 14.39 14.39 14.39 642,700 -0.81(-5.33%)
Jan 14, 2016 15.16 15.35 14.01 15.20 1,132,092 +0.10(+0.66%)
Jan 13, 2016 15.46 16.19 15.00 15.10 717,853 -0.36(-2.33%)
Jan 12, 2016 15.66 15.84 15.08 15.46 756,513 -0.04(-0.26%)
Jan 11, 2016 15.04 15.63 14.98 15.50 800,541 +0.54(+3.61%)
Jan 08, 2016 15.13 15.45 14.93 14.96 699,243 +0.01(+0.07%)
Jan 07, 2016 15.38 15.54 14.75 14.95 928,634 -0.65(-4.17%)
Jan 06, 2016 14.16 15.88 14.16 15.60 2,834,812 +2.11(+15.64%)
Jan 05, 2016 14.26 14.30 13.42 13.49 1,099,928 -0.70(-4.93%)
Jan 04, 2016 14.44 14.55 13.74 14.19 1,033,374 -0.54(-3.67%)
Dec 31, 2015 15.22 14.73 14.73 14.73 793,800 -0.48(-3.16%)
Dec 30, 2015 15.46 15.49 15.18 15.21 277,578 -0.23(-1.49%)
Dec 29, 2015 15.35 15.69 15.33 15.44 341,536 +0.12(+0.78%)
Dec 28, 2015 15.40 15.52 15.12 15.32 364,772 -0.09(-0.58%)
Dec 24, 2015 15.56 15.41 15.41 15.41 150,200 -0.09(-0.58%)
Dec 23, 2015 15.47 15.70 15.33 15.50 349,645 +0.05(+0.32%)
Dec 22, 2015 15.29 15.50 15.10 15.45 396,926 +0.21(+1.38%)
Dec 21, 2015 15.25 15.40 15.04 15.24 415,333 +0.13(+0.86%)
Dec 18, 2015 15.03 15.25 14.98 15.11 864,884 -0.02(-0.13%)
Dec 17, 2015 15.55 15.71 15.08 15.13 818,649 -0.36(-2.32%)
Dec 16, 2015 15.68 15.75 15.25 15.49 604,667 -0.01(-0.06%)
Dec 15, 2015 15.37 15.63 15.30 15.50 659,333 +0.22(+1.44%)
Dec 14, 2015 15.74 16.03 14.86 15.28 1,034,101 -0.41(-2.61%)
Dec 11, 2015 16.17 16.20 15.36 15.69 986,803 -0.67(-4.10%)
Dec 10, 2015 16.32 16.48 16.14 16.36 517,496 +0.07(+0.43%)
Dec 09, 2015 17.14 17.19 16.13 16.29 874,239 -0.88(-5.13%)
Dec 08, 2015 17.06 17.23 16.72 17.17 580,781 -0.09(-0.52%)
Dec 07, 2015 17.42 17.63 17.00 17.26 986,310 +0.07(+0.41%)
Dec 04, 2015 16.85 17.26 16.68 17.19 654,482 +0.34(+2.02%)
Dec 03, 2015 17.02 17.37 16.62 16.85 1,040,373 -0.13(-0.77%)
Dec 02, 2015 17.70 17.75 16.95 16.98 882,307 -0.71(-4.01%)
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.