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 (%)
Oct 30, 2015 13.14 13.29 12.78 13.00 684,671 -0.11(-0.84%)
Oct 29, 2015 13.46 13.50 13.04 13.11 719,026 -0.31(-2.31%)
Oct 28, 2015 13.41 13.55 13.11 13.42 825,154 +0.00(+0.00%)
Oct 27, 2015 13.66 13.73 13.24 13.42 761,132 -0.29(-2.12%)
Oct 26, 2015 13.53 13.87 13.50 13.71 928,507 +0.24(+1.78%)
Oct 23, 2015 13.89 13.90 13.35 13.47 893,608 -0.35(-2.53%)
Oct 22, 2015 13.39 13.84 13.39 13.82 859,839 +0.51(+3.83%)
Oct 21, 2015 13.56 13.83 13.29 13.31 864,878 -0.19(-1.41%)
Oct 20, 2015 13.56 13.59 13.22 13.50 686,478 -0.07(-0.52%)
Oct 19, 2015 13.12 13.72 13.06 13.57 1,347,305 +0.49(+3.75%)
Oct 16, 2015 13.18 13.20 13.00 13.08 698,859 -0.07(-0.53%)
Oct 15, 2015 12.83 13.40 12.80 13.15 1,248,991 +0.35(+2.73%)
Oct 14, 2015 12.22 12.92 12.12 12.80 840,256 +0.45(+3.64%)
Oct 13, 2015 12.85 12.90 12.28 12.35 774,860 -0.54(-4.19%)
Oct 12, 2015 13.16 13.16 12.75 12.89 935,578 -0.19(-1.45%)
Oct 09, 2015 12.49 13.38 12.45 13.08 2,667,907 +0.66(+5.31%)
Oct 08, 2015 12.39 12.49 12.08 12.42 338,519 +0.01(+0.08%)
Oct 07, 2015 12.22 12.67 12.17 12.41 1,024,924 +0.24(+1.97%)
Oct 06, 2015 12.45 12.69 12.03 12.17 617,924 -0.31(-2.48%)
Oct 05, 2015 12.64 12.75 12.37 12.48 647,181 -0.03(-0.24%)
Oct 02, 2015 11.96 12.64 11.92 12.51 1,058,025 +0.51(+4.25%)
Oct 01, 2015 12.43 12.46 11.76 12.00 626,510 -0.44(-3.54%)
Sep 30, 2015 12.04 12.46 11.95 12.44 1,452,324 +0.78(+6.69%)
Sep 29, 2015 11.31 11.69 11.24 11.66 768,685 +0.32(+2.82%)
Sep 28, 2015 11.69 11.78 11.26 11.34 533,911 -0.40(-3.41%)
Sep 25, 2015 12.30 12.33 11.67 11.74 654,864 -0.41(-3.37%)
Sep 24, 2015 12.07 12.33 12.05 12.15 577,282 +0.01(+0.08%)
Sep 23, 2015 12.26 12.40 12.06 12.14 447,605 -0.10(-0.82%)
Sep 22, 2015 12.37 12.41 12.08 12.24 658,244 -0.23(-1.84%)
Sep 21, 2015 12.85 12.89 12.31 12.47 593,161 -0.33(-2.58%)
Sep 18, 2015 12.58 12.92 12.47 12.80 1,678,219 +0.07(+0.55%)
Sep 17, 2015 12.03 12.96 12.03 12.73 2,339,236 +0.72(+6.00%)
Sep 16, 2015 11.11 12.09 10.90 12.01 1,939,760 +1.66(+16.04%)
Sep 15, 2015 10.29 10.45 10.17 10.35 384,218 +0.07(+0.68%)
Sep 14, 2015 10.34 10.49 10.20 10.28 271,073 -0.02(-0.19%)
Sep 11, 2015 10.39 10.50 10.19 10.30 212,209 -0.17(-1.62%)
Sep 10, 2015 10.47 10.60 10.35 10.47 331,537 +0.07(+0.67%)
Sep 09, 2015 10.76 10.84 10.36 10.40 354,850 -0.25(-2.35%)
Sep 08, 2015 11.02 11.02 10.57 10.65 358,739 +0.19(+1.82%)
Sep 04, 2015 10.26 10.46 10.46 10.46 408,800 +0.02(+0.19%)
Sep 03, 2015 9.940 10.47 9.895 10.44 555,837 +0.58(+5.88%)
Sep 02, 2015 9.800 9.870 9.600 9.860 375,874 +0.18(+1.86%)
Sep 01, 2015 9.700 9.930 9.620 9.680 461,304 -0.27(-2.71%)
Aug 31, 2015 9.960 10.13 9.870 9.950 263,285 -0.05(-0.50%)
Aug 28, 2015 9.750 10.11 9.720 10.00 359,627 +0.18(+1.83%)
Aug 27, 2015 9.680 9.880 9.440 9.820 389,729 +0.22(+2.29%)
Aug 26, 2015 9.520 9.655 9.160 9.600 561,291 +0.25(+2.67%)
Aug 25, 2015 9.410 9.490 9.070 9.350 1,156,647 +0.18(+1.96%)
Aug 24, 2015 9.660 9.780 9.160 9.170 976,355 -0.60(-6.14%)
Aug 21, 2015 9.890 9.970 9.660 9.770 628,252 -0.18(-1.81%)
Aug 20, 2015 10.12 10.14 9.930 9.950 524,130 -0.22(-2.16%)
Aug 19, 2015 10.15 10.29 10.06 10.17 447,469 -0.03(-0.29%)
Aug 18, 2015 10.36 10.36 10.16 10.20 684,008 -0.17(-1.64%)
Aug 17, 2015 10.23 10.39 10.06 10.37 351,055 +0.05(+0.48%)
Aug 14, 2015 10.13 10.42 10.04 10.32 817,116 +0.26(+2.58%)
Aug 13, 2015 10.29 10.36 9.950 10.06 515,908 -0.23(-2.24%)
Aug 12, 2015 10.24 10.34 10.01 10.29 684,848 -0.07(-0.68%)
Aug 11, 2015 9.310 10.94 9.000 10.36 1,693,296 -0.95(-8.40%)
Aug 10, 2015 11.11 11.37 11.05 11.31 654,412 +0.19(+1.71%)
Aug 07, 2015 10.69 11.12 10.69 11.12 342,977 +0.37(+3.44%)
Aug 06, 2015 10.82 10.92 10.69 10.75 371,998 -0.03(-0.28%)
Aug 05, 2015 10.74 11.00 10.71 10.78 223,277 +0.10(+0.94%)
Aug 04, 2015 10.90 10.92 10.57 10.68 257,226 -0.22(-2.02%)
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.