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, 2018 23.36 23.46 22.73 22.73 452,700 -0.58(-2.49%)
Feb 27, 2018 23.75 24.27 23.31 23.31 467,468 -0.49(-2.06%)
Feb 26, 2018 23.50 23.86 23.32 23.80 820,631 +0.38(+1.62%)
Feb 23, 2018 23.16 23.42 22.78 23.42 521,105 +0.42(+1.83%)
Feb 22, 2018 22.89 23.00 480,557 +0.00(+0.00%)
Feb 21, 2018 23.23 23.35 22.79 23.00 723,123 -0.12(-0.52%)
Feb 20, 2018 22.94 23.52 22.65 23.12 624,603 +0.23(+1.00%)
Feb 16, 2018 22.89 22.89 22.89 0 -0.17(-0.74%)
Feb 15, 2018 23.24 23.47 22.66 23.06 993,100 -0.16(-0.69%)
Feb 14, 2018 23.61 25.16 23.00 23.22 2,463,083 -2.30(-9.01%)
Feb 13, 2018 25.04 25.54 25.00 25.52 767,518 +0.28(+1.11%)
Feb 12, 2018 24.72 25.41 24.60 25.24 517,725 +0.65(+2.64%)
Feb 09, 2018 24.50 24.72 23.77 24.59 637,630 +0.43(+1.78%)
Feb 08, 2018 24.95 24.95 23.86 24.16 1,057,671 -0.82(-3.28%)
Feb 07, 2018 24.94 25.32 24.72 24.98 395,616 -0.18(-0.72%)
Feb 06, 2018 24.44 25.46 24.17 25.16 684,650 -0.17(-0.67%)
Feb 05, 2018 24.84 25.57 24.59 25.33 716,350 +0.26(+1.04%)
Feb 02, 2018 25.66 25.66 25.05 25.07 433,905 -0.59(-2.30%)
Feb 01, 2018 25.68 26.14 25.52 25.66 363,321 -0.13(-0.50%)
Jan 31, 2018 26.45 26.62 25.73 25.79 325,195 -0.39(-1.49%)
Jan 30, 2018 26.35 26.78 26.17 26.18 484,777 -0.66(-2.46%)
Jan 29, 2018 27.24 27.24 26.64 26.84 686,773 -0.55(-2.01%)
Jan 26, 2018 26.32 27.40 26.32 27.39 835,701 +1.19(+4.54%)
Jan 25, 2018 25.99 26.22 25.79 26.20 590,219 +0.41(+1.59%)
Jan 24, 2018 25.65 26.09 25.45 25.79 696,853 +0.25(+0.98%)
Jan 23, 2018 25.31 25.61 25.20 25.54 657,142 +0.27(+1.07%)
Jan 22, 2018 25.21 25.44 25.10 25.27 543,330 +0.11(+0.44%)
Jan 19, 2018 25.10 25.23 24.58 25.16 1,047,750 +0.07(+0.28%)
Jan 18, 2018 25.93 26.08 24.90 25.09 730,703 -0.86(-3.31%)
Jan 17, 2018 26.05 26.19 25.80 25.95 562,911 +0.07(+0.27%)
Jan 16, 2018 27.02 27.02 25.86 25.88 669,726 -0.90(-3.36%)
Jan 12, 2018 26.78 26.78 26.78 0 +0.02(+0.07%)
Jan 11, 2018 27.13 27.13 26.13 26.76 590,608 -0.35(-1.29%)
Jan 10, 2018 27.11 579,417 -0.89(-3.18%)
Jan 09, 2018 27.95 28.06 27.44 28.00 926,481 +0.18(+0.65%)
Jan 08, 2018 27.44 27.92 27.30 27.82 580,363 +0.36(+1.31%)
Jan 05, 2018 27.27 27.74 27.16 27.46 254,837 +0.25(+0.92%)
Jan 04, 2018 27.50 27.67 26.88 27.21 422,617 -0.01(-0.04%)
Jan 03, 2018 27.29 27.46 26.96 27.22 251,068 +0.03(+0.11%)
Jan 02, 2018 26.62 27.21 26.11 27.19 339,432 +0.77(+2.91%)
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%)
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.