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 31, 2017 25.15 25.61 24.94 25.58 1,138,828 +0.32(+1.27%)
Jan 30, 2017 24.93 25.31 24.63 25.26 770,995 +0.08(+0.32%)
Jan 27, 2017 25.10 25.18 24.86 25.18 553,491 +0.21(+0.84%)
Jan 26, 2017 25.20 25.20 24.64 24.97 511,697 -0.17(-0.68%)
Jan 25, 2017 24.90 25.18 24.80 25.14 641,183 +0.55(+2.24%)
Jan 24, 2017 24.03 24.59 23.93 24.59 531,569 +0.63(+2.63%)
Jan 23, 2017 24.30 24.46 23.79 23.96 889,365 -0.31(-1.28%)
Jan 20, 2017 24.45 24.82 24.07 24.27 897,222 -0.07(-0.29%)
Jan 19, 2017 24.23 24.46 24.08 24.34 885,537 +0.01(+0.04%)
Jan 18, 2017 24.94 25.12 24.22 24.33 1,506,479 -0.46(-1.86%)
Jan 17, 2017 24.50 24.92 24.14 24.79 1,948,185 +0.13(+0.53%)
Jan 13, 2017 24.66 24.66 24.66 0 +0.97(+4.09%)
Jan 12, 2017 22.83 23.75 22.77 23.69 1,508,943 +0.78(+3.40%)
Jan 11, 2017 22.76 22.97 22.58 22.91 396,519 +0.04(+0.17%)
Jan 10, 2017 22.63 22.87 22.37 22.87 690,484 +0.26(+1.15%)
Jan 09, 2017 21.55 22.78 21.55 22.61 1,121,698 +1.17(+5.46%)
Jan 06, 2017 21.51 21.75 21.33 21.44 621,997 -0.27(-1.24%)
Jan 05, 2017 21.94 22.05 21.61 21.71 345,447 -0.27(-1.23%)
Jan 04, 2017 22.06 22.27 21.68 21.98 532,803 -0.04(-0.18%)
Jan 03, 2017 22.58 22.62 21.56 22.02 696,518 +0.22(+1.01%)
Dec 30, 2016 21.80 21.80 21.80 0 -0.40(-1.80%)
Dec 29, 2016 22.13 22.39 22.06 22.20 348,573 +0.08(+0.36%)
Dec 28, 2016 22.79 22.96 22.06 22.12 451,190 -0.58(-2.56%)
Dec 27, 2016 22.42 23.07 22.30 22.70 633,441 +0.40(+1.79%)
Dec 23, 2016 22.30 22.30 22.30 0 +0.05(+0.22%)
Dec 22, 2016 22.51 22.64 22.16 22.25 732,391 -0.30(-1.33%)
Dec 21, 2016 22.53 22.79 22.17 22.55 488,213 +0.18(+0.80%)
Dec 20, 2016 22.40 22.69 22.01 22.37 797,480 +0.02(+0.09%)
Dec 19, 2016 21.59 22.66 21.46 22.35 1,162,613 +0.85(+3.95%)
Dec 16, 2016 21.76 21.91 21.27 21.50 859,445 -0.11(-0.51%)
Dec 15, 2016 20.98 21.72 20.94 21.61 450,783 +0.73(+3.50%)
Dec 14, 2016 20.78 21.04 20.76 20.88 433,941 +0.10(+0.48%)
Dec 13, 2016 20.79 21.03 20.59 20.78 686,542 +0.10(+0.48%)
Dec 12, 2016 20.72 20.98 20.45 20.68 367,369 -0.17(-0.82%)
Dec 09, 2016 21.64 21.64 20.72 20.85 947,574 -0.66(-3.07%)
Dec 08, 2016 20.76 21.57 20.75 21.51 743,110 +0.90(+4.37%)
Dec 07, 2016 20.09 20.68 20.00 20.61 519,221 +0.43(+2.13%)
Dec 06, 2016 19.87 20.30 19.87 20.18 441,151 +0.29(+1.46%)
Dec 05, 2016 19.62 19.99 19.51 19.89 620,584 +0.40(+2.05%)
Dec 02, 2016 19.29 19.78 19.22 19.49 649,337 +0.02(+0.10%)
Dec 01, 2016 20.57 20.60 19.28 19.47 1,253,770 -0.96(-4.70%)
Nov 30, 2016 21.53 21.53 20.43 20.43 968,469 -0.95(-4.44%)
Nov 29, 2016 21.51 21.73 21.28 21.38 911,131 -0.11(-0.51%)
Nov 28, 2016 21.92 21.98 21.37 21.49 649,367 -0.42(-1.92%)
Nov 25, 2016 21.95 22.19 21.71 21.91 311,008 -0.11(-0.50%)
Nov 23, 2016 22.02 22.02 22.02 0 -0.29(-1.30%)
Nov 22, 2016 22.19 22.37 22.01 22.31 670,892 +0.32(+1.46%)
Nov 21, 2016 22.34 22.85 21.81 21.99 974,489 -0.35(-1.57%)
Nov 18, 2016 22.19 22.37 21.77 22.34 836,472 +0.15(+0.68%)
Nov 17, 2016 21.31 22.31 21.23 22.19 1,640,249 +0.98(+4.62%)
Nov 16, 2016 21.14 21.44 20.79 21.21 1,365,947 -0.09(-0.42%)
Nov 15, 2016 21.30 21.59 21.00 21.30 852,383 +0.15(+0.71%)
Nov 14, 2016 21.30 21.59 20.81 21.15 1,129,561 -0.05(-0.24%)
Nov 11, 2016 20.60 21.60 20.57 21.20 973,898 +0.49(+2.37%)
Nov 10, 2016 22.00 22.02 20.61 20.71 1,367,393 -1.07(-4.91%)
Nov 09, 2016 20.63 21.97 20.35 21.78 1,860,835 +0.55(+2.59%)
Nov 08, 2016 19.64 21.50 18.91 21.23 2,680,952 +2.24(+11.80%)
Nov 07, 2016 19.32 19.37 18.82 18.99 1,257,642 +0.07(+0.37%)
Nov 04, 2016 18.70 19.18 18.62 18.92 649,173 +0.01(+0.05%)
Nov 03, 2016 18.65 19.05 18.53 18.91 600,499 +0.32(+1.72%)
Nov 02, 2016 18.69 18.79 18.52 18.59 830,131 -0.11(-0.59%)
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.