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, 2018 26.45 26.62 25.73 25.79 325,195 -0.39(-1.49%)
Jan 30, 2018 26.35 26.78 26.17 26.18 484,777 -0.66(-2.46%)
Jan 29, 2018 27.24 27.24 26.64 26.84 686,773 -0.55(-2.01%)
Jan 26, 2018 26.32 27.40 26.32 27.39 835,701 +1.19(+4.54%)
Jan 25, 2018 25.99 26.22 25.79 26.20 590,219 +0.41(+1.59%)
Jan 24, 2018 25.65 26.09 25.45 25.79 696,853 +0.25(+0.98%)
Jan 23, 2018 25.31 25.61 25.20 25.54 657,142 +0.27(+1.07%)
Jan 22, 2018 25.21 25.44 25.10 25.27 543,330 +0.11(+0.44%)
Jan 19, 2018 25.10 25.23 24.58 25.16 1,047,750 +0.07(+0.28%)
Jan 18, 2018 25.93 26.08 24.90 25.09 730,703 -0.86(-3.31%)
Jan 17, 2018 26.05 26.19 25.80 25.95 562,911 +0.07(+0.27%)
Jan 16, 2018 27.02 27.02 25.86 25.88 669,726 -0.90(-3.36%)
Jan 12, 2018 26.78 26.78 26.78 0 +0.02(+0.07%)
Jan 11, 2018 27.13 27.13 26.13 26.76 590,608 -0.35(-1.29%)
Jan 10, 2018 27.11 579,417 -0.89(-3.18%)
Jan 09, 2018 27.95 28.06 27.44 28.00 926,481 +0.18(+0.65%)
Jan 08, 2018 27.44 27.92 27.30 27.82 580,363 +0.36(+1.31%)
Jan 05, 2018 27.27 27.74 27.16 27.46 254,837 +0.25(+0.92%)
Jan 04, 2018 27.50 27.67 26.88 27.21 422,617 -0.01(-0.04%)
Jan 03, 2018 27.29 27.46 26.96 27.22 251,068 +0.03(+0.11%)
Jan 02, 2018 26.62 27.21 26.11 27.19 339,432 +0.77(+2.91%)
Dec 29, 2017 26.42 26.42 26.42 0 -0.40(-1.49%)
Dec 28, 2017 26.67 27.06 26.67 26.82 391,684 +0.21(+0.79%)
Dec 27, 2017 26.39 26.75 26.30 26.61 256,788 +0.25(+0.95%)
Dec 26, 2017 26.29 26.48 26.16 26.36 245,584 -0.21(-0.79%)
Dec 22, 2017 26.59 26.82 26.36 26.57 252,042 -0.18(-0.67%)
Dec 21, 2017 26.05 26.81 26.05 26.75 918,129 +0.83(+3.20%)
Dec 20, 2017 25.81 25.95 25.48 25.92 237,432 +0.33(+1.29%)
Dec 19, 2017 26.21 26.31 25.56 25.59 365,404 -0.66(-2.51%)
Dec 18, 2017 25.79 26.42 25.71 26.25 370,892 +0.69(+2.70%)
Dec 15, 2017 25.21 25.86 25.13 25.56 626,207 +0.41(+1.63%)
Dec 14, 2017 25.35 25.64 25.08 25.15 476,156 -0.09(-0.36%)
Dec 13, 2017 25.07 25.43 24.87 25.24 294,959 +0.25(+1.00%)
Dec 12, 2017 24.79 25.42 24.71 24.99 365,974 +0.11(+0.44%)
Dec 11, 2017 24.94 25.15 24.53 24.88 328,705 +0.07(+0.28%)
Dec 08, 2017 25.28 25.49 24.79 24.81 273,258 +0.00(+0.00%)
Dec 07, 2017 25.29 25.43 24.71 324,840 +0.00(+0.00%)
Dec 06, 2017 25.10 25.42 24.98 25.17 399,271 -0.14(-0.55%)
Dec 05, 2017 25.32 25.73 25.18 25.31 431,647 -0.06(-0.24%)
Dec 04, 2017 26.18 26.51 25.31 25.37 307,266 -0.49(-1.89%)
Dec 01, 2017 26.33 26.33 25.05 25.86 384,818 -0.55(-2.08%)
Nov 30, 2017 26.28 26.74 26.10 26.41 454,069 +0.36(+1.38%)
Nov 29, 2017 26.94 27.18 26.04 26.05 401,682 -0.96(-3.55%)
Nov 28, 2017 26.85 27.13 26.68 27.01 320,891 +0.21(+0.78%)
Nov 27, 2017 27.15 27.28 26.78 26.80 375,218 -0.42(-1.54%)
Nov 24, 2017 26.90 27.39 26.84 27.22 220,318 +0.40(+1.49%)
Nov 22, 2017 27.24 27.28 26.72 26.82 471,465 -0.43(-1.58%)
Nov 21, 2017 26.97 27.37 26.82 27.25 432,339 +0.53(+1.98%)
Nov 20, 2017 26.55 26.91 26.46 26.72 454,079 +0.31(+1.17%)
Nov 17, 2017 25.82 26.70 25.82 26.41 484,211 +0.47(+1.81%)
Nov 16, 2017 25.61 26.07 25.61 25.94 451,405 +0.51(+2.01%)
Nov 15, 2017 25.52 25.73 25.08 25.43 410,484 -0.45(-1.74%)
Nov 14, 2017 25.83 26.10 25.68 25.88 440,584 -0.12(-0.46%)
Nov 13, 2017 25.79 26.15 25.72 26.00 434,826 +0.04(+0.15%)
Nov 10, 2017 25.99 26.13 25.52 25.96 696,517 -0.08(-0.31%)
Nov 09, 2017 26.16 26.42 25.78 26.04 877,060 -0.30(-1.14%)
Nov 08, 2017 23.23 26.46 23.23 26.34 1,639,406 +2.61(+11.00%)
Nov 07, 2017 24.31 24.51 23.41 23.73 630,809 -0.80(-3.26%)
Nov 06, 2017 24.01 25.34 24.01 24.53 845,949 +0.88(+3.72%)
Nov 03, 2017 23.46 23.73 23.27 23.65 432,867 +0.16(+0.68%)
Nov 02, 2017 23.82 23.91 23.35 23.49 334,519 -0.37(-1.55%)
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.