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 (%)
Sep 30, 2014 7.010 7.190 6.870 6.880 243,022 -0.18(-2.55%)
Sep 29, 2014 7.080 7.150 6.970 7.060 237,733 -0.09(-1.26%)
Sep 26, 2014 7.150 7.220 7.090 7.150 150,483 +0.00(+0.00%)
Sep 25, 2014 7.260 7.320 7.100 7.150 238,099 -0.10(-1.38%)
Sep 24, 2014 7.310 7.350 7.220 7.250 112,114 -0.05(-0.68%)
Sep 23, 2014 7.280 7.450 7.240 7.300 407,625 +0.03(+0.41%)
Sep 22, 2014 7.300 7.356 7.220 7.270 155,706 -0.09(-1.22%)
Sep 19, 2014 7.550 7.608 7.270 7.360 257,299 -0.16(-2.13%)
Sep 18, 2014 7.550 7.578 7.330 7.520 273,418 +0.03(+0.40%)
Sep 17, 2014 7.490 7.560 7.325 7.490 235,050 +0.04(+0.54%)
Sep 16, 2014 7.000 7.480 7.000 7.450 550,194 +0.41(+5.82%)
Sep 15, 2014 7.070 7.110 6.900 7.040 421,970 -0.03(-0.42%)
Sep 12, 2014 6.770 7.090 6.630 7.070 495,162 +0.26(+3.82%)
Sep 11, 2014 6.920 6.944 6.720 6.810 1,479,118 -0.11(-1.59%)
Sep 10, 2014 7.210 7.330 6.770 6.920 750,278 -0.34(-4.68%)
Sep 09, 2014 7.980 7.990 7.160 7.260 997,298 -1.51(-17.22%)
Sep 08, 2014 8.810 8.890 8.750 8.770 119,718 -0.03(-0.34%)
Sep 05, 2014 8.900 8.940 8.750 8.800 151,338 -0.16(-1.79%)
Sep 04, 2014 8.970 9.130 8.920 8.960 169,265 +0.03(+0.34%)
Sep 03, 2014 9.170 9.240 8.890 8.930 216,818 -0.18(-1.98%)
Sep 02, 2014 9.320 9.405 9.130 9.110 241,435 -0.16(-1.73%)
Aug 29, 2014 9.180 9.270 9.270 9.270 117,300 +0.09(+0.98%)
Aug 28, 2014 9.250 9.300 9.060 9.180 220,377 -0.12(-1.29%)
Aug 27, 2014 9.540 9.540 9.290 9.300 265,372 -0.20(-2.11%)
Aug 26, 2014 9.630 9.640 9.400 9.500 291,451 -0.12(-1.25%)
Aug 25, 2014 9.820 9.820 9.580 9.620 94,626 -0.11(-1.13%)
Aug 22, 2014 9.770 9.770 9.680 9.730 116,057 -0.05(-0.51%)
Aug 21, 2014 9.800 9.800 9.662 9.780 125,978 -0.05(-0.51%)
Aug 20, 2014 9.810 9.887 9.720 9.830 110,376 -0.03(-0.30%)
Aug 19, 2014 9.880 9.990 9.800 9.860 97,684 +0.03(+0.31%)
Aug 18, 2014 9.680 9.870 9.680 9.830 111,177 +0.26(+2.72%)
Aug 15, 2014 9.750 9.910 9.500 9.570 125,701 -0.08(-0.83%)
Aug 14, 2014 9.610 9.790 9.560 9.650 93,355 +0.08(+0.84%)
Aug 13, 2014 9.510 9.640 9.510 9.570 56,239 +0.07(+0.74%)
Aug 12, 2014 9.520 9.700 9.420 9.500 121,395 -0.02(-0.21%)
Aug 11, 2014 9.600 9.600 9.442 9.520 122,165 +0.01(+0.11%)
Aug 08, 2014 9.200 9.660 9.200 9.510 231,926 +0.30(+3.26%)
Aug 07, 2014 9.000 9.250 8.920 9.210 255,669 +0.27(+3.02%)
Aug 06, 2014 8.710 8.970 8.660 8.940 331,279 +0.23(+2.64%)
Aug 05, 2014 8.580 8.760 8.510 8.710 234,026 +0.12(+1.40%)
Aug 04, 2014 8.620 8.740 8.540 8.590 251,249 -0.01(-0.12%)
Aug 01, 2014 9.000 9.300 8.500 8.600 1,116,963 -0.88(-9.28%)
Jul 31, 2014 9.590 9.705 9.470 9.480 199,347 -0.22(-2.27%)
Jul 30, 2014 9.740 9.830 9.650 9.700 89,130 +0.05(+0.52%)
Jul 29, 2014 9.450 9.660 9.450 9.650 116,102 +0.20(+2.12%)
Jul 28, 2014 9.400 9.490 9.200 9.450 94,301 +0.11(+1.18%)
Jul 25, 2014 9.220 9.350 8.846 9.340 426,762 +0.00(+0.00%)
Jul 24, 2014 9.640 9.670 9.280 9.340 209,592 -0.28(-2.91%)
Jul 23, 2014 9.910 9.910 9.575 9.620 126,312 -0.33(-3.32%)
Jul 22, 2014 10.02 10.02 9.900 9.950 75,704 -0.03(-0.30%)
Jul 21, 2014 9.860 10.01 9.730 9.980 114,447 +0.08(+0.81%)
Jul 18, 2014 9.670 9.980 9.670 9.900 149,178 +0.20(+2.06%)
Jul 17, 2014 10.02 10.02 9.620 9.700 150,012 -0.38(-3.77%)
Jul 16, 2014 10.41 10.55 10.05 10.08 127,841 -0.23(-2.23%)
Jul 15, 2014 10.39 10.51 10.21 10.31 115,612 -0.10(-0.96%)
Jul 14, 2014 10.66 10.80 10.35 10.41 234,258 -0.17(-1.61%)
Jul 11, 2014 10.29 10.62 10.29 10.58 178,586 +0.26(+2.52%)
Jul 10, 2014 10.53 10.53 10.07 10.32 330,702 -0.35(-3.28%)
Jul 09, 2014 10.28 10.73 10.25 10.67 381,926 +0.40(+3.89%)
Jul 08, 2014 9.950 10.42 9.870 10.27 204,345 +0.27(+2.70%)
Jul 07, 2014 10.45 10.45 9.820 10.00 162,328 -0.47(-4.49%)
Jul 03, 2014 10.20 10.47 10.47 10.47 77,700 +0.35(+3.46%)
Jul 02, 2014 10.29 10.33 10.03 10.12 152,336 -0.19(-1.84%)
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.