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, 2020 20.24 20.36 19.37 19.49 453,900 -1.00(-4.88%)
Jan 30, 2020 20.51 20.96 20.11 20.49 533,444 -0.21(-1.01%)
Jan 29, 2020 21.17 21.33 20.67 20.70 497,970 -0.50(-2.36%)
Jan 28, 2020 21.18 21.34 21.00 21.20 310,556 +0.32(+1.53%)
Jan 27, 2020 20.90 21.07 20.57 20.88 372,224 -0.63(-2.93%)
Jan 24, 2020 21.89 21.89 21.17 21.51 363,300 -0.14(-0.65%)
Jan 23, 2020 21.53 21.70 21.23 21.65 350,056 +0.11(+0.51%)
Jan 22, 2020 21.56 21.83 21.49 21.54 276,853 +0.21(+0.98%)
Jan 21, 2020 21.33 21.44 21.23 21.33 276,396 -0.21(-0.97%)
Jan 17, 2020 21.44 21.70 21.25 21.54 295,600 +0.30(+1.41%)
Jan 16, 2020 20.83 21.25 20.70 21.24 379,132 +0.62(+3.01%)
Jan 15, 2020 21.18 21.38 20.57 20.62 253,151 -0.72(-3.37%)
Jan 14, 2020 21.07 21.62 20.93 21.34 366,916 +0.18(+0.85%)
Jan 13, 2020 20.94 21.70 20.93 21.16 439,576 +0.28(+1.34%)
Jan 10, 2020 20.63 21.18 20.47 20.88 743,000 +0.35(+1.70%)
Jan 09, 2020 21.39 21.52 20.27 20.53 672,393 -0.65(-3.07%)
Jan 08, 2020 21.06 21.36 21.01 21.18 270,908 +0.14(+0.67%)
Jan 07, 2020 20.81 21.17 20.69 21.04 326,473 +0.33(+1.59%)
Jan 06, 2020 20.77 20.86 20.59 20.71 257,483 -0.37(-1.76%)
Jan 03, 2020 21.10 21.36 20.97 21.08 338,400 -0.47(-2.18%)
Jan 02, 2020 21.49 21.64 21.09 21.55 380,846 +0.33(+1.56%)
Dec 31, 2019 21.17 21.53 21.15 21.22 317,100 -0.10(-0.47%)
Dec 30, 2019 21.40 21.48 20.95 21.32 230,455 -0.11(-0.51%)
Dec 27, 2019 21.60 21.61 21.35 21.43 154,200 -0.11(-0.51%)
Dec 26, 2019 21.42 21.65 21.33 21.54 215,130 +0.14(+0.65%)
Dec 24, 2019 21.39 21.53 21.30 21.40 64,100 -0.01(-0.05%)
Dec 23, 2019 21.23 21.49 21.08 21.41 326,571 +0.30(+1.42%)
Dec 20, 2019 21.21 21.28 20.98 21.11 872,000 +0.02(+0.09%)
Dec 19, 2019 21.09 21.21 20.86 21.09 253,076 -0.01(-0.05%)
Dec 18, 2019 21.48 21.53 21.02 21.10 390,785 -0.39(-1.81%)
Dec 17, 2019 21.14 21.56 21.04 21.49 486,531 +0.50(+2.38%)
Dec 16, 2019 21.06 21.56 20.92 20.99 877,734 +0.32(+1.55%)
Dec 13, 2019 20.88 21.23 20.55 20.67 585,500 -0.35(-1.67%)
Dec 12, 2019 20.16 21.12 20.06 21.02 350,622 +0.86(+4.27%)
Dec 11, 2019 19.91 20.21 19.91 20.16 350,710 +0.35(+1.77%)
Dec 10, 2019 19.69 19.96 19.69 19.81 212,467 +0.09(+0.46%)
Dec 09, 2019 19.97 20.13 19.71 19.72 392,826 -0.30(-1.50%)
Dec 06, 2019 19.63 20.13 19.63 20.02 460,600 +0.64(+3.30%)
Dec 05, 2019 19.32 19.50 19.30 19.38 305,918 +0.14(+0.73%)
Dec 04, 2019 19.18 19.38 19.07 19.24 382,265 +0.26(+1.37%)
Dec 03, 2019 19.11 19.15 18.78 18.98 334,726 -0.36(-1.86%)
Dec 02, 2019 19.87 19.87 19.30 19.34 398,442 -0.53(-2.67%)
Nov 29, 2019 20.05 20.09 19.80 19.87 119,200 -0.30(-1.49%)
Nov 27, 2019 20.23 20.31 20.08 20.17 207,500 +0.09(+0.45%)
Nov 26, 2019 20.46 20.50 20.02 20.08 426,995 -0.49(-2.38%)
Nov 25, 2019 20.08 20.67 20.07 20.57 355,275 +0.65(+3.26%)
Nov 22, 2019 19.91 20.08 19.77 19.92 474,000 +0.15(+0.76%)
Nov 21, 2019 19.99 19.99 19.75 19.77 416,136 -0.22(-1.10%)
Nov 20, 2019 19.88 20.20 19.77 19.99 668,817 -0.01(-0.05%)
Nov 19, 2019 21.17 21.23 19.99 20.00 462,228 +0.16(+0.81%)
Nov 18, 2019 20.00 20.05 19.67 19.84 345,224 -0.21(-1.05%)
Nov 15, 2019 20.27 20.49 19.95 20.05 277,900 +0.05(+0.25%)
Nov 14, 2019 20.17 20.24 19.97 20.00 245,801 -0.29(-1.43%)
Nov 13, 2019 20.02 20.36 20.00 20.29 338,920 -0.02(-0.10%)
Nov 12, 2019 20.30 20.56 20.06 20.31 248,455 -0.03(-0.15%)
Nov 11, 2019 20.18 20.41 20.04 20.34 243,431 +0.04(+0.20%)
Nov 08, 2019 19.94 20.32 19.89 20.30 278,900 +0.22(+1.10%)
Nov 07, 2019 20.00 20.23 19.96 20.08 259,626 +0.33(+1.67%)
Nov 06, 2019 20.00 20.12 19.75 19.75 273,373 -0.36(-1.79%)
Nov 05, 2019 19.90 20.32 19.90 20.11 189,926 +0.26(+1.31%)
Nov 04, 2019 19.98 20.12 19.74 19.85 315,738 +0.12(+0.61%)
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.