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 (%)
Jun 29, 2012 5.000 5.000 4.850 4.960 246,326 +0.07(+1.43%)
Jun 28, 2012 4.920 4.950 4.870 4.890 56,053 -0.06(-1.21%)
Jun 27, 2012 4.980 4.980 4.800 4.950 117,452 +0.00(+0.00%)
Jun 26, 2012 4.960 5.000 4.910 4.950 167,522 +0.04(+0.81%)
Jun 25, 2012 4.980 5.050 4.850 4.910 114,371 -0.10(-2.00%)
Jun 22, 2012 4.900 5.130 4.880 5.010 1,229,720 +0.11(+2.24%)
Jun 21, 2012 5.000 5.030 4.890 4.900 104,986 -0.08(-1.61%)
Jun 20, 2012 4.970 5.040 4.900 4.980 82,223 +0.03(+0.61%)
Jun 19, 2012 4.980 5.070 4.910 4.950 71,586 +0.00(+0.00%)
Jun 18, 2012 4.790 5.000 4.780 4.950 49,566 +0.13(+2.70%)
Jun 15, 2012 4.700 4.870 4.560 4.820 99,769 +0.09(+1.90%)
Jun 14, 2012 4.540 4.750 4.520 4.730 81,087 +0.18(+3.96%)
Jun 13, 2012 4.650 4.750 4.523 4.550 77,754 -0.12(-2.57%)
Jun 12, 2012 4.600 4.750 4.540 4.670 61,527 +0.09(+1.97%)
Jun 11, 2012 4.570 4.740 4.500 4.580 100,063 +0.05(+1.10%)
Jun 08, 2012 4.460 4.580 4.430 4.530 44,266 +0.05(+1.12%)
Jun 07, 2012 4.500 4.550 4.450 4.480 110,003 +0.01(+0.22%)
Jun 06, 2012 4.390 4.473 4.330 4.470 74,102 +0.10(+2.29%)
Jun 05, 2012 4.220 4.470 4.200 4.370 60,320 +0.14(+3.31%)
Jun 04, 2012 4.320 4.380 4.230 4.230 63,684 -0.08(-1.86%)
Jun 01, 2012 4.380 4.420 4.250 4.310 76,370 -0.17(-3.79%)
May 31, 2012 4.230 4.480 4.180 4.480 87,711 +0.24(+5.66%)
May 30, 2012 4.160 4.290 4.150 4.240 108,200 +0.02(+0.47%)
May 29, 2012 4.210 4.260 4.180 4.220 62,615 +0.02(+0.48%)
May 25, 2012 4.170 4.200 4.080 4.200 62,395 +0.04(+0.96%)
May 24, 2012 4.110 4.210 4.080 4.160 86,865 +0.03(+0.73%)
May 23, 2012 4.050 4.130 4.045 4.130 56,209 +0.01(+0.24%)
May 22, 2012 4.100 4.150 4.090 4.120 111,524 -0.01(-0.24%)
May 21, 2012 4.200 4.200 4.110 4.130 120,185 -0.03(-0.72%)
May 18, 2012 4.250 4.290 4.140 4.160 245,617 -0.10(-2.35%)
May 17, 2012 4.310 4.310 4.200 4.260 88,517 -0.04(-0.93%)
May 16, 2012 4.540 4.550 4.131 4.300 240,521 -0.25(-5.49%)
May 15, 2012 4.590 4.620 4.550 4.550 36,765 -0.05(-1.09%)
May 14, 2012 4.690 4.820 4.590 4.600 30,341 -0.13(-2.75%)
May 11, 2012 4.740 4.800 4.700 4.730 36,672 -0.08(-1.66%)
May 10, 2012 4.950 4.960 4.700 4.810 42,926 -0.11(-2.24%)
May 09, 2012 4.890 4.990 4.890 4.920 33,701 -0.03(-0.61%)
May 08, 2012 4.870 4.970 4.780 4.950 37,345 +0.03(+0.61%)
May 07, 2012 4.910 5.000 4.850 4.920 59,263 -0.03(-0.61%)
May 04, 2012 4.980 4.990 4.840 4.950 106,048 -0.03(-0.60%)
May 03, 2012 5.010 5.300 4.910 4.980 327,178 +0.27(+5.73%)
May 02, 2012 4.690 4.780 4.670 4.710 92,399 +0.01(+0.21%)
May 01, 2012 4.870 4.910 4.620 4.700 55,230 -0.15(-3.09%)
Apr 30, 2012 4.960 5.000 4.850 4.850 27,619 -0.14(-2.81%)
Apr 27, 2012 4.970 5.020 4.910 4.990 12,285 +0.01(+0.20%)
Apr 26, 2012 5.000 5.010 4.950 4.980 8,824 -0.02(-0.40%)
Apr 25, 2012 5.060 5.100 4.950 5.000 63,127 +0.00(+0.00%)
Apr 24, 2012 4.910 5.000 4.910 5.000 53,442 +0.05(+1.01%)
Apr 23, 2012 4.960 5.020 4.680 4.950 303,445 -0.06(-1.20%)
Apr 20, 2012 5.040 5.040 4.990 5.010 46,724 +0.04(+0.80%)
Apr 19, 2012 5.030 5.040 4.960 4.970 29,059 -0.03(-0.60%)
Apr 18, 2012 5.000 5.149 4.980 5.000 70,051 -0.01(-0.20%)
Apr 17, 2012 5.120 5.120 5.000 5.010 98,019 -0.11(-2.15%)
Apr 16, 2012 5.030 5.130 4.950 5.120 22,831 +0.12(+2.40%)
Apr 13, 2012 5.130 5.130 4.990 5.000 47,228 -0.14(-2.72%)
Apr 12, 2012 4.960 5.170 4.950 5.140 44,704 +0.16(+3.21%)
Apr 11, 2012 5.110 5.180 4.950 4.980 104,425 -0.09(-1.78%)
Apr 10, 2012 5.270 5.270 5.020 5.070 68,026 -0.19(-3.61%)
Apr 09, 2012 5.270 5.350 5.210 5.260 31,520 -0.12(-2.23%)
Apr 05, 2012 5.290 5.420 5.290 5.380 79,655 +0.06(+1.13%)
Apr 04, 2012 5.300 5.370 5.270 5.320 202,969 +0.01(+0.19%)
Apr 03, 2012 5.430 5.470 5.270 5.310 118,405 -0.15(-2.75%)
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.