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, 2019 24.60 25.52 24.60 25.14 1,088,005 +0.43(+1.74%)
Feb 27, 2019 24.50 24.74 23.71 24.71 729,762 +0.16(+0.65%)
Feb 26, 2019 23.64 24.68 23.07 24.55 1,805,026 +0.98(+4.16%)
Feb 25, 2019 23.84 24.06 23.48 23.57 870,552 -0.06(-0.25%)
Feb 22, 2019 23.35 23.67 23.02 23.63 470,500 +0.50(+2.16%)
Feb 21, 2019 23.05 23.41 22.52 23.13 526,783 -0.07(-0.30%)
Feb 20, 2019 22.99 23.53 22.80 23.20 635,227 +0.24(+1.05%)
Feb 19, 2019 22.73 23.14 22.34 22.96 473,984 +0.05(+0.22%)
Feb 15, 2019 22.81 22.94 22.59 22.91 362,100 +0.22(+0.97%)
Feb 14, 2019 22.36 22.81 22.35 22.69 558,866 +0.25(+1.11%)
Feb 13, 2019 22.37 22.57 22.19 22.44 279,470 +0.13(+0.58%)
Feb 12, 2019 22.06 22.36 22.00 22.31 493,667 +0.40(+1.83%)
Feb 11, 2019 21.73 22.01 21.52 21.91 754,002 +0.18(+0.83%)
Feb 08, 2019 21.45 21.91 21.37 21.73 427,800 -0.03(-0.14%)
Feb 07, 2019 21.73 22.22 21.42 21.76 963,824 -0.18(-0.82%)
Feb 06, 2019 19.99 22.65 19.76 21.94 2,325,642 +2.20(+11.14%)
Feb 05, 2019 19.75 19.90 19.41 19.74 841,368 +0.00(+0.00%)
Feb 04, 2019 19.02 19.76 18.88 19.74 494,237 +0.70(+3.68%)
Feb 01, 2019 19.77 19.94 18.85 19.04 652,000 -0.58(-2.96%)
Jan 31, 2019 19.20 19.65 18.97 19.62 646,174 +0.31(+1.61%)
Jan 30, 2019 19.09 19.43 18.79 19.31 560,025 +0.48(+2.55%)
Jan 29, 2019 18.85 19.02 18.61 18.83 496,864 -0.05(-0.26%)
Jan 28, 2019 18.39 19.07 17.96 18.88 933,452 +0.18(+0.96%)
Jan 25, 2019 17.96 18.82 17.63 18.70 1,373,100 +1.04(+5.89%)
Jan 24, 2019 17.61 18.15 17.61 17.66 738,087 +0.28(+1.61%)
Jan 23, 2019 17.68 17.72 17.23 17.38 260,994 -0.15(-0.86%)
Jan 22, 2019 18.02 18.05 17.28 17.53 398,785 -0.71(-3.89%)
Jan 18, 2019 18.10 18.57 17.91 18.24 672,100 +0.29(+1.62%)
Jan 17, 2019 17.74 18.06 17.73 17.95 419,954 +0.05(+0.28%)
Jan 16, 2019 18.16 18.28 17.82 17.90 264,973 -0.20(-1.10%)
Jan 15, 2019 17.98 18.45 17.96 18.10 280,009 +0.21(+1.17%)
Jan 14, 2019 18.63 18.63 17.83 17.89 389,009 -1.11(-5.84%)
Jan 11, 2019 18.63 19.02 18.44 19.00 499,300 +0.20(+1.06%)
Jan 10, 2019 17.95 19.05 17.95 18.80 495,617 +0.64(+3.52%)
Jan 09, 2019 17.41 18.27 17.41 18.16 811,073 +0.98(+5.70%)
Jan 08, 2019 17.57 17.77 17.10 17.18 476,872 -0.22(-1.26%)
Jan 07, 2019 17.24 17.62 17.05 17.40 282,424 +0.23(+1.34%)
Jan 04, 2019 16.72 17.29 16.47 17.17 420,500 +0.48(+2.88%)
Jan 03, 2019 17.10 17.39 16.47 16.69 327,299 -0.95(-5.39%)
Jan 02, 2019 17.26 17.88 17.26 17.64 357,196 +0.04(+0.23%)
Dec 31, 2018 17.70 17.83 17.34 17.60 341,900 -0.03(-0.17%)
Dec 28, 2018 17.53 18.04 17.17 17.63 359,400 +0.15(+0.86%)
Dec 27, 2018 16.68 17.50 16.68 17.48 387,887 +0.51(+3.01%)
Dec 26, 2018 16.12 16.99 15.93 16.97 545,275 +0.83(+5.14%)
Dec 24, 2018 16.23 16.58 16.04 16.14 278,500 -0.23(-1.41%)
Dec 21, 2018 17.05 17.41 16.30 16.37 1,825,400 -0.69(-4.04%)
Dec 20, 2018 17.52 17.91 17.02 17.06 660,351 -0.48(-2.74%)
Dec 19, 2018 18.16 18.40 17.36 17.54 403,173 -0.62(-3.41%)
Dec 18, 2018 18.17 18.50 17.94 18.16 497,547 +0.23(+1.28%)
Dec 17, 2018 18.59 18.67 17.77 17.93 479,980 -0.76(-4.07%)
Dec 14, 2018 18.57 19.17 18.54 18.69 282,100 -0.16(-0.85%)
Dec 13, 2018 19.35 19.58 18.85 18.85 315,859 -0.38(-1.98%)
Dec 12, 2018 19.24 19.76 18.97 19.23 379,364 +0.36(+1.91%)
Dec 11, 2018 19.16 19.40 18.72 18.87 264,815 +0.11(+0.59%)
Dec 10, 2018 18.80 19.03 18.64 18.76 321,469 -0.12(-0.64%)
Dec 07, 2018 19.78 20.10 18.82 18.88 527,000 -0.84(-4.26%)
Dec 06, 2018 19.57 19.79 19.04 19.72 644,731 -0.30(-1.50%)
Dec 04, 2018 20.56 20.86 19.89 20.02 744,600 -0.74(-3.56%)
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.