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 31, 2016 18.59 18.80 18.36 18.71 572,399 +0.23(+1.24%)
Oct 28, 2016 18.39 18.91 18.26 18.48 687,981 +0.11(+0.60%)
Oct 27, 2016 19.61 19.71 18.35 18.37 1,235,010 -1.13(-5.79%)
Oct 26, 2016 19.50 19.72 19.42 19.50 453,368 -0.15(-0.76%)
Oct 25, 2016 19.59 19.73 19.44 19.65 457,766 +0.07(+0.36%)
Oct 24, 2016 19.48 19.75 19.36 19.58 714,491 +0.24(+1.24%)
Oct 21, 2016 19.37 19.54 19.11 19.34 801,180 -0.18(-0.92%)
Oct 20, 2016 19.55 19.65 19.33 19.52 477,920 -0.10(-0.51%)
Oct 19, 2016 19.70 19.70 19.40 19.62 548,915 -0.15(-0.76%)
Oct 18, 2016 19.66 19.88 19.59 19.77 366,470 +0.38(+1.96%)
Oct 17, 2016 19.58 19.71 19.28 19.39 611,109 -0.28(-1.42%)
Oct 14, 2016 19.94 20.13 19.66 19.67 558,953 -0.03(-0.15%)
Oct 13, 2016 20.31 20.31 19.53 19.70 1,110,904 -0.96(-4.65%)
Oct 12, 2016 20.50 20.74 20.15 20.66 612,783 +0.17(+0.83%)
Oct 11, 2016 21.29 21.35 20.45 20.49 1,238,369 -0.90(-4.21%)
Oct 10, 2016 21.02 21.42 20.97 21.39 673,941 +0.49(+2.34%)
Oct 07, 2016 20.80 21.00 20.70 20.90 427,989 +0.00(+0.00%)
Oct 06, 2016 20.65 20.99 20.55 20.90 485,278 +0.18(+0.87%)
Oct 05, 2016 21.19 21.32 20.69 20.72 987,628 -0.35(-1.66%)
Oct 04, 2016 20.51 21.11 20.45 21.07 1,161,164 +0.61(+2.98%)
Oct 03, 2016 20.27 20.54 20.11 20.46 827,764 +0.19(+0.94%)
Sep 30, 2016 19.91 20.41 19.90 20.27 975,882 +0.40(+2.01%)
Sep 29, 2016 19.68 19.95 19.46 19.87 718,584 +0.16(+0.81%)
Sep 28, 2016 19.62 19.79 19.53 19.71 940,980 +0.00(+0.00%)
Sep 27, 2016 19.05 19.75 18.91 19.71 568,138 +0.58(+3.03%)
Sep 26, 2016 19.23 19.36 18.91 19.13 676,228 -0.30(-1.54%)
Sep 23, 2016 19.82 19.85 19.42 19.43 731,959 -0.42(-2.12%)
Sep 22, 2016 20.00 20.25 19.80 19.85 1,434,715 -0.05(-0.25%)
Sep 21, 2016 19.35 19.91 19.27 19.90 1,123,420 +0.64(+3.32%)
Sep 20, 2016 19.33 19.47 19.13 19.26 561,716 -0.02(-0.10%)
Sep 19, 2016 19.48 19.66 19.26 19.28 854,247 +0.07(+0.36%)
Sep 16, 2016 19.54 19.54 18.93 19.21 1,219,485 +0.07(+0.37%)
Sep 15, 2016 18.40 19.17 18.28 19.14 915,579 +0.81(+4.42%)
Sep 14, 2016 18.08 18.56 17.83 18.33 1,373,174 +0.15(+0.83%)
Sep 13, 2016 18.33 18.66 18.04 18.18 933,889 -0.35(-1.89%)
Sep 12, 2016 18.04 18.56 17.89 18.53 1,612,759 +0.03(+0.16%)
Sep 09, 2016 19.16 19.26 18.48 18.50 1,280,381 -0.86(-4.44%)
Sep 08, 2016 19.37 19.55 19.26 19.36 989,685 -0.14(-0.72%)
Sep 07, 2016 19.76 19.81 19.40 19.50 924,820 -0.31(-1.56%)
Sep 06, 2016 19.84 20.01 19.67 19.81 838,941 -0.07(-0.35%)
Sep 02, 2016 19.54 19.88 19.88 19.88 978,200 +0.36(+1.84%)
Sep 01, 2016 19.17 19.55 19.02 19.52 788,020 +0.35(+1.83%)
Aug 31, 2016 18.97 19.26 18.80 19.17 999,735 +0.13(+0.68%)
Aug 30, 2016 19.22 19.40 18.97 19.04 770,424 -0.15(-0.78%)
Aug 29, 2016 18.91 19.24 18.81 19.19 1,459,996 +0.27(+1.43%)
Aug 26, 2016 18.54 18.96 18.48 18.92 1,297,786 +0.41(+2.22%)
Aug 25, 2016 18.20 18.69 18.20 18.51 1,074,575 +0.34(+1.87%)
Aug 24, 2016 18.48 18.59 18.11 18.17 1,648,179 -0.39(-2.10%)
Aug 23, 2016 18.38 18.78 18.38 18.56 1,354,721 +0.19(+1.03%)
Aug 22, 2016 18.05 18.48 18.01 18.37 1,106,634 +0.23(+1.27%)
Aug 19, 2016 18.17 18.25 17.85 18.14 1,230,226 -0.04(-0.22%)
Aug 18, 2016 18.13 18.32 18.02 18.18 1,241,498 +0.03(+0.17%)
Aug 17, 2016 18.60 18.60 17.96 18.15 1,393,688 -0.45(-2.42%)
Aug 16, 2016 18.53 18.71 18.30 18.60 1,560,942 +0.08(+0.43%)
Aug 15, 2016 18.29 18.72 18.17 18.52 1,964,110 +0.47(+2.60%)
Aug 12, 2016 17.65 18.05 17.61 18.05 1,553,608 +0.42(+2.38%)
Aug 11, 2016 17.75 17.87 17.50 17.63 2,139,256 +0.22(+1.26%)
Aug 10, 2016 17.21 18.35 17.20 17.41 3,875,974 +0.11(+0.64%)
Aug 09, 2016 18.57 18.89 17.13 17.30 11,811,010 -4.60(-21.00%)
Aug 08, 2016 21.75 22.11 21.61 21.90 1,929,301 +0.35(+1.62%)
Aug 05, 2016 21.71 21.87 21.23 21.55 1,065,396 -0.01(-0.05%)
Aug 04, 2016 21.55 21.80 21.37 21.56 535,129 +0.12(+0.56%)
Aug 03, 2016 21.27 21.44 20.60 21.44 910,926 +0.02(+0.09%)
Aug 02, 2016 21.95 22.00 21.35 21.42 882,225 -0.62(-2.81%)
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.