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 (%)
Mar 31, 2017 27.90 28.33 27.79 28.05 641,157 +0.07(+0.25%)
Mar 30, 2017 27.92 28.13 27.71 27.98 509,303 +0.03(+0.11%)
Mar 29, 2017 27.47 28.42 27.26 27.95 1,395,138 +1.44(+5.43%)
Mar 28, 2017 26.51 26.75 26.33 26.51 521,310 -0.04(-0.15%)
Mar 27, 2017 26.10 26.70 25.85 26.55 339,940 +0.05(+0.19%)
Mar 24, 2017 26.44 26.70 26.34 26.50 379,661 +0.28(+1.07%)
Mar 23, 2017 25.88 26.48 25.78 26.22 473,523 +0.28(+1.08%)
Mar 22, 2017 25.83 26.27 25.67 25.94 421,927 +0.07(+0.27%)
Mar 21, 2017 27.34 27.97 25.83 25.87 982,474 -1.40(-5.13%)
Mar 20, 2017 26.39 27.39 26.30 27.27 590,081 +0.91(+3.45%)
Mar 17, 2017 26.38 26.58 26.05 26.36 2,530,567 +0.13(+0.50%)
Mar 16, 2017 26.51 26.64 26.10 26.23 421,477 -0.20(-0.76%)
Mar 15, 2017 26.32 26.54 26.16 26.43 426,029 +0.21(+0.80%)
Mar 14, 2017 26.26 26.33 25.82 26.22 378,338 -0.10(-0.38%)
Mar 13, 2017 26.70 26.20 26.32 501,411 -0.10(-0.38%)
Mar 10, 2017 26.35 26.63 26.29 26.42 403,681 +0.26(+0.99%)
Mar 09, 2017 26.07 26.40 25.96 26.16 418,216 -0.03(-0.11%)
Mar 08, 2017 26.08 26.59 26.08 26.19 424,224 +0.14(+0.54%)
Mar 07, 2017 25.92 26.37 25.92 26.05 536,748 +0.02(+0.08%)
Mar 06, 2017 25.61 26.13 24.78 26.03 1,291,795 +0.11(+0.42%)
Mar 03, 2017 25.88 26.10 25.67 25.92 762,554 +0.06(+0.23%)
Mar 02, 2017 26.00 26.28 25.68 25.86 537,705 -0.48(-1.82%)
Mar 01, 2017 26.28 26.43 26.00 26.34 760,342 +0.30(+1.15%)
Feb 28, 2017 26.52 26.54 25.88 26.04 810,805 -0.45(-1.70%)
Feb 27, 2017 26.50 26.84 26.34 26.49 965,516 -0.21(-0.79%)
Feb 24, 2017 26.38 26.71 25.85 26.70 599,414 +0.15(+0.56%)
Feb 23, 2017 26.86 26.86 26.30 26.55 633,581 -0.28(-1.04%)
Feb 22, 2017 26.88 26.97 26.61 26.83 435,712 -0.20(-0.74%)
Feb 21, 2017 26.72 27.05 26.72 27.03 544,780 +0.39(+1.46%)
Feb 17, 2017 26.64 26.64 26.64 0 -0.12(-0.45%)
Feb 16, 2017 26.78 26.95 26.38 26.76 523,737 +0.07(+0.26%)
Feb 15, 2017 26.69 27.00 26.33 26.69 1,036,134 -0.08(-0.30%)
Feb 14, 2017 26.64 26.93 26.32 26.77 748,636 +0.03(+0.11%)
Feb 13, 2017 27.41 27.50 26.72 26.74 1,086,851 -0.61(-2.23%)
Feb 10, 2017 26.65 27.38 26.44 27.35 1,603,564 +0.77(+2.90%)
Feb 09, 2017 24.75 26.95 23.85 26.58 2,511,501 -0.26(-0.97%)
Feb 08, 2017 26.49 26.92 26.22 26.84 2,218,963 +0.42(+1.59%)
Feb 07, 2017 26.05 26.43 25.84 26.42 1,260,091 +0.22(+0.84%)
Feb 06, 2017 26.08 26.37 25.69 26.20 1,126,303 +0.12(+0.46%)
Feb 03, 2017 25.79 26.10 25.68 26.08 488,057 +0.45(+1.76%)
Feb 02, 2017 25.67 25.72 25.38 25.63 557,189 -0.19(-0.74%)
Feb 01, 2017 25.75 25.98 25.59 25.82 716,115 +0.24(+0.94%)
Jan 31, 2017 25.15 25.61 24.94 25.58 1,138,828 +0.32(+1.27%)
Jan 30, 2017 24.93 25.31 24.63 25.26 770,995 +0.08(+0.32%)
Jan 27, 2017 25.10 25.18 24.86 25.18 553,491 +0.21(+0.84%)
Jan 26, 2017 25.20 25.20 24.64 24.97 511,697 -0.17(-0.68%)
Jan 25, 2017 24.90 25.18 24.80 25.14 641,183 +0.55(+2.24%)
Jan 24, 2017 24.03 24.59 23.93 24.59 531,569 +0.63(+2.63%)
Jan 23, 2017 24.30 24.46 23.79 23.96 889,365 -0.31(-1.28%)
Jan 20, 2017 24.45 24.82 24.07 24.27 897,222 -0.07(-0.29%)
Jan 19, 2017 24.23 24.46 24.08 24.34 885,537 +0.01(+0.04%)
Jan 18, 2017 24.94 25.12 24.22 24.33 1,506,479 -0.46(-1.86%)
Jan 17, 2017 24.50 24.92 24.14 24.79 1,948,185 +0.13(+0.53%)
Jan 13, 2017 24.66 24.66 24.66 0 +0.97(+4.09%)
Jan 12, 2017 22.83 23.75 22.77 23.69 1,508,943 +0.78(+3.40%)
Jan 11, 2017 22.76 22.97 22.58 22.91 396,519 +0.04(+0.17%)
Jan 10, 2017 22.63 22.87 22.37 22.87 690,484 +0.26(+1.15%)
Jan 09, 2017 21.55 22.78 21.55 22.61 1,121,698 +1.17(+5.46%)
Jan 06, 2017 21.51 21.75 21.33 21.44 621,997 -0.27(-1.24%)
Jan 05, 2017 21.94 22.05 21.61 21.71 345,447 -0.27(-1.23%)
Jan 04, 2017 22.06 22.27 21.68 21.98 532,803 -0.04(-0.18%)
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.