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 30, 2017 27.91 28.39 27.76 27.89 502,266 +0.00(+0.00%)
Jun 29, 2017 28.05 28.14 27.06 27.89 642,848 -0.41(-1.45%)
Jun 28, 2017 28.06 28.35 27.64 28.30 362,623 +0.55(+1.98%)
Jun 27, 2017 28.94 29.00 27.68 27.75 581,692 -1.40(-4.80%)
Jun 26, 2017 30.07 30.23 29.09 29.15 307,843 -0.71(-2.38%)
Jun 23, 2017 29.65 30.06 29.52 29.86 1,090,227 +0.29(+0.98%)
Jun 22, 2017 30.00 30.00 29.35 29.57 1,246,845 -0.03(-0.10%)
Jun 21, 2017 28.77 29.66 28.74 29.60 666,572 +0.93(+3.24%)
Jun 20, 2017 28.95 29.17 28.60 28.67 782,664 -0.29(-1.00%)
Jun 19, 2017 28.09 29.06 28.00 28.96 730,588 +1.16(+4.17%)
Jun 16, 2017 27.94 28.31 27.56 27.80 1,552,532 -0.26(-0.93%)
Jun 15, 2017 27.97 28.30 27.80 28.06 548,242 -0.51(-1.79%)
Jun 14, 2017 29.17 29.24 28.08 28.57 593,367 -0.36(-1.24%)
Jun 13, 2017 29.15 29.65 28.60 28.93 648,186 +0.17(+0.59%)
Jun 12, 2017 29.85 29.85 27.51 28.76 2,002,220 -1.55(-5.11%)
Jun 09, 2017 32.00 32.47 29.37 30.31 1,115,000 -1.47(-4.63%)
Jun 08, 2017 30.84 31.79 30.51 31.78 680,796 +1.10(+3.59%)
Jun 07, 2017 31.39 31.46 30.56 30.68 1,068,649 -0.51(-1.64%)
Jun 06, 2017 30.39 31.59 30.32 31.19 1,324,275 +0.73(+2.40%)
Jun 05, 2017 30.91 31.09 30.15 30.46 1,207,394 -0.41(-1.33%)
Jun 02, 2017 31.13 31.25 30.80 30.87 568,512 -0.07(-0.23%)
Jun 01, 2017 31.18 31.32 30.83 30.94 701,255 -0.21(-0.67%)
May 31, 2017 31.69 31.69 30.91 31.15 561,423 -0.29(-0.92%)
May 30, 2017 31.61 31.85 31.22 31.44 599,609 -0.11(-0.35%)
May 26, 2017 31.06 31.62 30.75 31.55 671,187 +0.38(+1.22%)
May 25, 2017 31.44 31.62 30.97 31.17 698,800 -0.24(-0.76%)
May 24, 2017 31.11 31.44 30.95 31.41 536,048 +0.27(+0.87%)
May 23, 2017 31.86 31.86 31.06 31.14 951,877 -0.59(-1.86%)
May 22, 2017 31.20 31.86 31.05 31.73 678,069 +0.62(+1.99%)
May 19, 2017 31.18 31.40 30.95 31.11 651,175 +0.11(+0.35%)
May 18, 2017 30.75 31.36 30.50 31.00 1,226,535 +0.11(+0.36%)
May 17, 2017 32.19 31.93 30.77 30.89 1,503,012 -1.30(-4.04%)
May 16, 2017 31.85 32.24 31.56 32.19 1,108,964 +0.44(+1.39%)
May 15, 2017 31.24 31.85 30.98 31.75 1,359,721 +0.63(+2.02%)
May 12, 2017 30.12 31.16 29.83 31.12 9,038,065 +1.00(+3.32%)
May 11, 2017 29.63 30.26 29.37 30.12 1,449,935 +0.33(+1.11%)
May 10, 2017 28.98 30.73 28.64 29.79 1,522,282 +0.38(+1.29%)
May 09, 2017 29.00 30.30 28.91 29.41 3,577,420 +1.57(+5.64%)
May 08, 2017 27.83 28.35 27.70 27.84 911,249 +0.04(+0.14%)
May 05, 2017 27.82 27.90 27.51 27.80 657,299 +0.03(+0.11%)
May 04, 2017 27.58 27.95 27.53 27.77 347,557 +0.21(+0.76%)
May 03, 2017 27.55 27.91 27.47 27.56 443,180 -0.22(-0.79%)
May 02, 2017 28.12 28.28 27.64 27.78 258,740 -0.30(-1.07%)
May 01, 2017 27.83 28.14 27.75 28.08 285,363 +0.25(+0.90%)
Apr 28, 2017 28.62 28.62 27.81 27.83 344,449 -0.79(-2.76%)
Apr 27, 2017 28.30 28.71 28.01 28.62 348,335 +0.52(+1.85%)
Apr 26, 2017 28.36 28.43 27.75 28.10 454,993 -0.35(-1.23%)
Apr 25, 2017 28.12 28.74 27.95 28.45 407,419 +0.62(+2.23%)
Apr 24, 2017 27.80 28.17 27.78 27.83 647,095 +0.31(+1.13%)
Apr 21, 2017 27.68 27.68 27.30 27.52 335,348 -0.20(-0.72%)
Apr 20, 2017 27.36 27.77 27.15 27.72 307,866 +0.65(+2.40%)
Apr 19, 2017 27.05 27.34 26.84 27.07 584,542 +0.20(+0.74%)
Apr 18, 2017 26.61 26.90 26.61 26.87 389,549 +0.01(+0.04%)
Apr 17, 2017 26.72 26.99 26.66 26.86 517,728 +0.24(+0.90%)
Apr 13, 2017 27.04 27.27 26.48 26.62 719,030 -0.46(-1.70%)
Apr 12, 2017 27.40 27.98 27.02 27.08 338,527 -0.27(-0.99%)
Apr 11, 2017 27.63 27.77 27.06 27.35 513,897 -0.38(-1.37%)
Apr 10, 2017 28.00 28.12 27.48 27.73 359,623 -0.26(-0.93%)
Apr 07, 2017 28.02 28.30 27.73 27.99 749,132 -0.04(-0.14%)
Apr 06, 2017 27.62 28.13 27.50 28.03 477,790 +0.43(+1.56%)
Apr 05, 2017 28.12 28.18 27.56 27.60 520,999 -0.30(-1.08%)
Apr 04, 2017 27.94 28.56 27.77 27.90 689,486 -0.18(-0.64%)
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.