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 (%)
Aug 31, 2012 5.740 5.930 5.680 5.710 210,619 +0.03(+0.53%)
Aug 30, 2012 5.890 5.890 5.540 5.680 172,063 -0.23(-3.89%)
Aug 29, 2012 5.940 6.040 5.890 5.910 214,192 +0.07(+1.20%)
Aug 27, 2012 5.840 5.920 5.640 5.840 69,735 +0.01(+0.17%)
Aug 24, 2012 5.890 5.950 5.800 5.830 68,911 -0.08(-1.35%)
Aug 23, 2012 5.640 5.940 5.640 5.910 111,510 +0.25(+4.42%)
Aug 22, 2012 5.590 5.700 5.510 5.660 131,446 +0.07(+1.25%)
Aug 21, 2012 5.640 5.655 5.560 5.590 90,479 -0.02(-0.36%)
Aug 20, 2012 5.620 5.680 5.550 5.610 55,943 -0.05(-0.88%)
Aug 17, 2012 5.570 5.670 5.570 5.660 144,052 +0.06(+1.07%)
Aug 16, 2012 5.610 5.700 5.500 5.600 298,393 +0.00(+0.00%)
Aug 15, 2012 5.580 5.720 5.548 5.600 129,002 +0.03(+0.54%)
Aug 14, 2012 5.510 5.660 5.510 5.570 103,065 +0.08(+1.46%)
Aug 13, 2012 5.670 5.740 5.468 5.490 120,241 -0.17(-3.00%)
Aug 10, 2012 5.660 5.750 5.650 5.660 136,873 +0.02(+0.35%)
Aug 09, 2012 5.630 5.710 5.610 5.640 66,596 -0.02(-0.35%)
Aug 08, 2012 5.700 5.720 5.640 5.660 85,791 -0.04(-0.70%)
Aug 07, 2012 5.700 5.800 5.601 5.700 318,175 +0.00(+0.00%)
Aug 06, 2012 5.700 5.750 5.580 5.700 243,085 +0.09(+1.60%)
Aug 03, 2012 5.600 6.240 5.470 5.610 1,129,293 +1.02(+22.22%)
Aug 02, 2012 4.630 4.730 4.536 4.590 140,532 +0.07(+1.55%)
Aug 01, 2012 4.750 4.890 4.520 4.520 94,278 -0.20(-4.24%)
Jul 31, 2012 4.610 4.850 4.610 4.720 86,192 +0.09(+1.94%)
Jul 30, 2012 4.590 4.650 4.560 4.630 78,886 +0.00(+0.00%)
Jul 27, 2012 4.260 4.730 4.190 4.630 70,267 +0.38(+8.94%)
Jul 26, 2012 4.160 4.280 4.090 4.250 120,198 +0.10(+2.41%)
Jul 25, 2012 4.080 4.180 4.000 4.150 252,200 +0.12(+2.98%)
Jul 24, 2012 4.210 4.210 3.960 4.030 212,248 -0.17(-4.05%)
Jul 23, 2012 4.190 4.290 4.160 4.200 84,832 -0.04(-0.94%)
Jul 20, 2012 4.330 4.360 4.240 4.240 148,331 -0.13(-2.97%)
Jul 19, 2012 4.640 4.660 4.360 4.370 46,889 -0.27(-5.82%)
Jul 18, 2012 4.790 5.020 4.610 4.640 140,356 -0.14(-2.93%)
Jul 17, 2012 4.700 4.790 4.570 4.780 37,741 +0.13(+2.80%)
Jul 16, 2012 4.940 4.940 4.620 4.650 46,157 -0.31(-6.25%)
Jul 13, 2012 5.020 5.069 4.910 4.960 65,016 -0.05(-1.00%)
Jul 12, 2012 5.020 5.085 4.970 5.010 75,486 -0.04(-0.79%)
Jul 11, 2012 5.060 5.090 5.006 5.050 119,738 +0.01(+0.20%)
Jul 10, 2012 5.010 5.080 4.946 5.040 258,720 +0.05(+1.00%)
Jul 09, 2012 4.920 5.020 4.840 4.990 127,846 +0.05(+1.01%)
Jul 06, 2012 4.940 4.950 4.900 4.940 39,130 -0.06(-1.20%)
Jul 05, 2012 5.010 5.100 5.000 5.000 93,700 -0.02(-0.40%)
Jul 03, 2012 5.030 5.090 5.010 5.020 62,550 -0.05(-0.99%)
Jul 02, 2012 4.940 5.070 4.940 5.070 176,096 +0.11(+2.22%)
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%)
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.