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 (%)
Jan 29, 2016 14.78 15.39 14.78 15.38 759,609 +0.60(+4.06%)
Jan 28, 2016 15.00 15.23 14.65 14.78 450,904 -0.13(-0.87%)
Jan 27, 2016 15.23 15.30 14.71 14.91 718,278 -0.46(-2.99%)
Jan 26, 2016 15.13 15.42 14.93 15.37 501,962 +0.26(+1.72%)
Jan 25, 2016 15.63 15.80 14.91 15.11 625,170 -0.50(-3.20%)
Jan 22, 2016 15.28 15.63 15.16 15.61 879,370 +0.53(+3.51%)
Jan 21, 2016 14.73 15.33 14.52 15.08 662,751 +0.41(+2.79%)
Jan 20, 2016 14.13 14.86 14.00 14.67 798,161 +0.28(+1.95%)
Jan 19, 2016 14.57 14.65 14.12 14.39 766,161 +0.00(+0.00%)
Jan 15, 2016 14.50 14.39 14.39 14.39 642,700 -0.81(-5.33%)
Jan 14, 2016 15.16 15.35 14.01 15.20 1,132,092 +0.10(+0.66%)
Jan 13, 2016 15.46 16.19 15.00 15.10 717,853 -0.36(-2.33%)
Jan 12, 2016 15.66 15.84 15.08 15.46 756,513 -0.04(-0.26%)
Jan 11, 2016 15.04 15.63 14.98 15.50 800,541 +0.54(+3.61%)
Jan 08, 2016 15.13 15.45 14.93 14.96 699,243 +0.01(+0.07%)
Jan 07, 2016 15.38 15.54 14.75 14.95 928,634 -0.65(-4.17%)
Jan 06, 2016 14.16 15.88 14.16 15.60 2,834,812 +2.11(+15.64%)
Jan 05, 2016 14.26 14.30 13.42 13.49 1,099,928 -0.70(-4.93%)
Jan 04, 2016 14.44 14.55 13.74 14.19 1,033,374 -0.54(-3.67%)
Dec 31, 2015 15.22 14.73 14.73 14.73 793,800 -0.48(-3.16%)
Dec 30, 2015 15.46 15.49 15.18 15.21 277,578 -0.23(-1.49%)
Dec 29, 2015 15.35 15.69 15.33 15.44 341,536 +0.12(+0.78%)
Dec 28, 2015 15.40 15.52 15.12 15.32 364,772 -0.09(-0.58%)
Dec 24, 2015 15.56 15.41 15.41 15.41 150,200 -0.09(-0.58%)
Dec 23, 2015 15.47 15.70 15.33 15.50 349,645 +0.05(+0.32%)
Dec 22, 2015 15.29 15.50 15.10 15.45 396,926 +0.21(+1.38%)
Dec 21, 2015 15.25 15.40 15.04 15.24 415,333 +0.13(+0.86%)
Dec 18, 2015 15.03 15.25 14.98 15.11 864,884 -0.02(-0.13%)
Dec 17, 2015 15.55 15.71 15.08 15.13 818,649 -0.36(-2.32%)
Dec 16, 2015 15.68 15.75 15.25 15.49 604,667 -0.01(-0.06%)
Dec 15, 2015 15.37 15.63 15.30 15.50 659,333 +0.22(+1.44%)
Dec 14, 2015 15.74 16.03 14.86 15.28 1,034,101 -0.41(-2.61%)
Dec 11, 2015 16.17 16.20 15.36 15.69 986,803 -0.67(-4.10%)
Dec 10, 2015 16.32 16.48 16.14 16.36 517,496 +0.07(+0.43%)
Dec 09, 2015 17.14 17.19 16.13 16.29 874,239 -0.88(-5.13%)
Dec 08, 2015 17.06 17.23 16.72 17.17 580,781 -0.09(-0.52%)
Dec 07, 2015 17.42 17.63 17.00 17.26 986,310 +0.07(+0.41%)
Dec 04, 2015 16.85 17.26 16.68 17.19 654,482 +0.34(+2.02%)
Dec 03, 2015 17.02 17.37 16.62 16.85 1,040,373 -0.13(-0.77%)
Dec 02, 2015 17.70 17.75 16.95 16.98 882,307 -0.71(-4.01%)
Dec 01, 2015 17.49 17.75 17.31 17.69 1,145,697 +0.19(+1.09%)
Nov 30, 2015 17.30 17.53 17.16 17.50 964,404 +0.29(+1.69%)
Nov 27, 2015 17.22 17.30 17.14 17.21 236,101 +0.04(+0.23%)
Nov 25, 2015 16.99 17.17 17.17 17.17 622,500 +0.25(+1.48%)
Nov 24, 2015 16.55 17.53 16.55 16.92 1,512,680 +0.32(+1.93%)
Nov 23, 2015 16.59 16.80 16.21 16.60 1,046,939 +0.01(+0.06%)
Nov 20, 2015 16.37 16.85 16.30 16.59 596,737 +0.34(+2.09%)
Nov 19, 2015 16.74 17.10 16.12 16.25 1,009,261 -0.53(-3.16%)
Nov 18, 2015 16.29 16.80 16.07 16.78 839,151 +0.70(+4.35%)
Nov 17, 2015 15.91 16.56 15.75 16.08 998,371 +0.19(+1.20%)
Nov 16, 2015 16.06 16.24 15.83 15.89 1,044,863 -0.19(-1.18%)
Nov 13, 2015 16.36 16.43 15.98 16.08 787,223 -0.20(-1.23%)
Nov 12, 2015 16.76 16.83 15.42 16.28 1,295,354 -0.63(-3.73%)
Nov 11, 2015 16.86 17.00 16.73 16.91 505,026 +0.10(+0.59%)
Nov 10, 2015 17.05 17.08 16.61 16.81 605,780 -0.25(-1.47%)
Nov 09, 2015 17.27 17.41 17.01 17.06 840,606 -0.30(-1.73%)
Nov 06, 2015 16.36 17.41 16.30 17.36 2,038,962 +0.80(+4.83%)
Nov 05, 2015 16.74 16.83 16.18 16.56 1,647,144 -0.23(-1.37%)
Nov 04, 2015 14.71 16.81 14.50 16.79 6,729,757 +3.66(+27.88%)
Nov 03, 2015 13.13 13.21 13.02 13.13 864,605 -0.03(-0.23%)
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.