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 29, 2019 25.42 25.79 25.30 25.53 419,500 +0.28(+1.11%)
Mar 28, 2019 24.80 25.35 24.73 25.25 279,359 +0.47(+1.90%)
Mar 27, 2019 24.83 25.02 24.19 24.78 229,741 -0.02(-0.08%)
Mar 26, 2019 24.55 24.84 24.40 24.80 195,867 +0.45(+1.85%)
Mar 25, 2019 24.12 24.50 23.70 24.35 276,708 +0.00(+0.00%)
Mar 22, 2019 25.57 25.69 24.27 24.35 360,600 -1.46(-5.66%)
Mar 21, 2019 25.25 25.94 25.10 25.81 393,110 +0.60(+2.38%)
Mar 20, 2019 25.39 25.64 25.03 25.21 297,271 -0.22(-0.87%)
Mar 19, 2019 25.50 25.72 25.20 25.43 290,151 +0.14(+0.55%)
Mar 18, 2019 25.32 25.63 24.92 25.29 319,690 -0.08(-0.32%)
Mar 15, 2019 24.97 25.55 24.97 25.37 532,300 +0.59(+2.38%)
Mar 14, 2019 25.19 25.37 24.74 24.78 208,272 -0.47(-1.86%)
Mar 13, 2019 24.99 25.55 24.59 25.25 283,314 +0.22(+0.88%)
Mar 12, 2019 25.16 25.25 24.63 25.03 533,103 -0.03(-0.12%)
Mar 11, 2019 24.50 25.17 24.40 25.06 545,698 +0.60(+2.45%)
Mar 08, 2019 24.00 24.65 23.96 24.46 434,400 +0.16(+0.66%)
Mar 07, 2019 24.79 24.80 24.06 24.30 623,564 -0.56(-2.25%)
Mar 06, 2019 25.50 25.63 24.86 24.86 376,832 -0.53(-2.09%)
Mar 05, 2019 25.72 25.72 25.22 25.39 333,137 -0.40(-1.55%)
Mar 04, 2019 25.80 26.17 25.65 25.79 954,094 +0.06(+0.23%)
Mar 01, 2019 25.41 25.93 25.22 25.73 860,200 +0.59(+2.35%)
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%)
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.