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 (%)
Nov 30, 2011 4.690 4.850 4.620 4.820 162,456 +0.36(+8.07%)
Nov 29, 2011 4.810 4.820 4.430 4.460 33,351 -0.36(-7.47%)
Nov 28, 2011 4.870 5.040 4.730 4.820 73,559 +0.07(+1.47%)
Nov 25, 2011 4.760 4.830 4.740 4.750 22,573 -0.04(-0.84%)
Nov 23, 2011 4.710 5.000 4.710 4.790 54,565 +0.01(+0.21%)
Nov 22, 2011 4.720 4.800 4.630 4.780 106,294 +0.05(+1.06%)
Nov 21, 2011 4.870 4.920 4.720 4.730 59,434 -0.23(-4.64%)
Nov 18, 2011 4.910 5.010 4.880 4.960 36,113 +0.04(+0.81%)
Nov 17, 2011 5.130 5.130 4.899 4.920 41,793 -0.22(-4.28%)
Nov 16, 2011 5.250 5.350 5.130 5.140 88,527 -0.22(-4.10%)
Nov 15, 2011 4.980 5.420 4.900 5.360 51,665 +0.32(+6.35%)
Nov 14, 2011 5.000 5.090 4.900 5.040 49,123 +0.04(+0.80%)
Nov 11, 2011 4.920 5.160 4.920 5.000 88,898 +0.17(+3.52%)
Nov 10, 2011 5.020 5.230 4.810 4.830 80,744 -0.09(-1.83%)
Nov 09, 2011 5.010 5.150 4.853 4.920 65,262 -0.23(-4.47%)
Nov 08, 2011 5.160 5.237 5.030 5.150 102,006 +0.01(+0.19%)
Nov 07, 2011 5.440 5.460 5.100 5.140 50,876 -0.31(-5.69%)
Nov 04, 2011 5.500 5.560 5.420 5.450 73,362 -0.08(-1.45%)
Nov 03, 2011 5.690 5.700 5.500 5.530 54,390 -0.09(-1.60%)
Nov 02, 2011 5.400 5.726 5.400 5.620 80,560 +0.30(+5.64%)
Nov 01, 2011 5.560 5.600 5.290 5.320 68,489 -0.50(-8.59%)
Oct 31, 2011 6.160 6.180 5.650 5.820 67,402 -0.43(-6.88%)
Oct 28, 2011 6.160 6.410 6.150 6.250 47,162 +0.09(+1.46%)
Oct 27, 2011 5.540 6.280 5.440 6.160 106,318 +0.79(+14.71%)
Oct 26, 2011 4.960 5.460 4.880 5.370 38,032 +0.46(+9.37%)
Oct 25, 2011 5.360 5.360 4.890 4.910 121,179 -0.51(-9.41%)
Oct 24, 2011 5.390 5.640 5.300 5.420 55,697 +0.07(+1.31%)
Oct 21, 2011 5.300 5.620 5.220 5.350 46,730 +0.14(+2.69%)
Oct 20, 2011 5.530 5.530 5.150 5.210 61,296 -0.32(-5.79%)
Oct 19, 2011 5.770 5.770 5.510 5.530 28,592 -0.27(-4.66%)
Oct 18, 2011 5.560 5.900 5.500 5.800 48,953 +0.25(+4.50%)
Oct 17, 2011 5.980 6.100 5.520 5.550 35,242 -0.47(-7.81%)
Oct 14, 2011 6.080 6.170 5.910 6.020 50,624 +0.02(+0.33%)
Oct 13, 2011 6.060 6.110 5.910 6.000 29,505 -0.07(-1.15%)
Oct 12, 2011 6.060 6.150 6.040 6.070 51,029 +0.01(+0.17%)
Oct 11, 2011 5.880 6.110 5.880 6.060 40,642 +0.11(+1.85%)
Oct 10, 2011 5.850 5.950 5.781 5.950 45,021 +0.19(+3.30%)
Oct 07, 2011 5.930 5.950 5.620 5.760 49,840 -0.15(-2.54%)
Oct 06, 2011 5.490 5.930 5.480 5.910 66,662 +0.38(+6.87%)
Oct 05, 2011 5.500 5.710 5.400 5.530 143,451 -0.35(-5.95%)
Oct 04, 2011 5.530 5.960 5.335 5.880 99,941 +0.29(+5.19%)
Oct 03, 2011 6.250 6.460 5.500 5.590 149,415 -0.87(-13.47%)
Sep 30, 2011 6.430 6.731 6.330 6.460 89,610 -0.09(-1.37%)
Sep 29, 2011 6.510 6.580 6.270 6.550 58,248 +0.15(+2.34%)
Sep 28, 2011 6.690 6.865 6.390 6.400 45,884 -0.29(-4.33%)
Sep 27, 2011 6.700 6.730 6.350 6.690 77,944 +0.09(+1.36%)
Sep 26, 2011 6.680 6.720 6.390 6.600 31,787 -0.04(-0.60%)
Sep 23, 2011 6.110 6.720 6.110 6.640 104,747 +0.54(+8.85%)
Sep 22, 2011 5.990 6.490 5.940 6.100 136,012 -0.01(-0.16%)
Sep 21, 2011 6.530 6.550 6.080 6.110 70,381 -0.46(-7.00%)
Sep 20, 2011 6.590 6.710 6.390 6.570 135,254 -0.04(-0.61%)
Sep 19, 2011 6.660 6.680 6.400 6.610 71,719 -0.15(-2.22%)
Sep 16, 2011 6.450 7.010 6.450 6.760 172,130 +0.36(+5.62%)
Sep 15, 2011 6.500 6.550 6.230 6.400 65,739 -0.06(-0.93%)
Sep 14, 2011 6.500 6.625 6.350 6.460 103,074 -0.02(-0.31%)
Sep 13, 2011 6.360 6.520 6.250 6.480 58,521 +0.15(+2.37%)
Sep 12, 2011 5.670 6.490 5.670 6.330 94,524 +0.60(+10.47%)
Sep 09, 2011 5.720 5.780 5.500 5.730 70,172 -0.04(-0.69%)
Sep 08, 2011 5.910 6.100 5.660 5.770 80,756 -0.14(-2.37%)
Sep 07, 2011 5.440 5.990 5.440 5.910 135,451 +0.61(+11.51%)
Sep 06, 2011 5.180 5.580 5.180 5.300 140,059 +0.04(+0.76%)
Sep 02, 2011 5.280 5.360 5.250 5.260 99,486 -0.16(-2.95%)
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.