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 28, 2014 7.320 7.450 7.300 7.300 51,641 -0.05(-0.68%)
Nov 26, 2014 7.170 7.350 7.350 7.350 126,500 +0.18(+2.51%)
Nov 25, 2014 7.300 7.390 7.060 7.170 146,214 -0.09(-1.24%)
Nov 24, 2014 7.240 7.364 7.150 7.260 246,089 +0.00(+0.00%)
Nov 21, 2014 7.390 7.390 7.240 7.260 145,928 -0.03(-0.41%)
Nov 20, 2014 7.120 7.310 7.120 7.290 117,023 +0.10(+1.39%)
Nov 19, 2014 7.240 7.328 7.120 7.190 109,622 -0.06(-0.83%)
Nov 18, 2014 7.170 7.410 7.130 7.250 167,284 +0.05(+0.69%)
Nov 17, 2014 7.270 7.360 7.150 7.200 114,869 -0.05(-0.69%)
Nov 14, 2014 7.330 7.340 7.190 7.250 70,263 -0.09(-1.23%)
Nov 13, 2014 7.280 7.460 7.250 7.340 83,917 +0.07(+0.96%)
Nov 12, 2014 7.270 7.320 7.050 7.270 145,977 -0.06(-0.82%)
Nov 11, 2014 7.440 7.440 7.280 7.330 79,606 -0.12(-1.61%)
Nov 10, 2014 7.450 7.480 7.360 7.450 129,146 +0.02(+0.27%)
Nov 07, 2014 7.460 7.580 7.340 7.430 240,232 -0.06(-0.80%)
Nov 06, 2014 7.490 7.540 7.400 7.490 263,344 +0.00(+0.00%)
Nov 05, 2014 7.300 7.610 7.270 7.490 303,980 +0.23(+3.17%)
Nov 04, 2014 7.080 7.305 7.080 7.260 134,454 +0.16(+2.25%)
Nov 03, 2014 7.090 7.210 7.040 7.100 194,559 +0.01(+0.14%)
Oct 31, 2014 7.160 7.280 6.980 7.090 307,688 +0.11(+1.58%)
Oct 30, 2014 6.880 7.060 6.790 6.980 145,131 +0.00(+0.00%)
Oct 29, 2014 6.940 6.990 6.660 6.980 115,434 +0.07(+1.01%)
Oct 28, 2014 6.580 6.910 6.580 6.910 133,591 +0.34(+5.18%)
Oct 27, 2014 6.800 6.830 6.560 6.570 104,350 -0.26(-3.81%)
Oct 24, 2014 6.730 6.890 6.590 6.830 185,537 +0.13(+1.94%)
Oct 23, 2014 6.590 6.810 6.490 6.700 123,279 +0.20(+3.08%)
Oct 22, 2014 6.560 6.740 6.430 6.500 123,902 -0.07(-1.07%)
Oct 21, 2014 6.430 6.625 6.400 6.570 186,465 +0.16(+2.50%)
Oct 20, 2014 6.390 6.410 6.320 6.410 271,142 -0.02(-0.31%)
Oct 17, 2014 6.730 6.770 6.340 6.430 219,286 -0.20(-3.02%)
Oct 16, 2014 6.400 6.780 6.400 6.630 131,579 +0.14(+2.16%)
Oct 15, 2014 6.320 6.600 6.310 6.490 185,355 +0.07(+1.09%)
Oct 14, 2014 6.470 6.690 6.380 6.420 191,323 +0.11(+1.74%)
Oct 13, 2014 6.400 6.690 6.280 6.310 263,368 -0.07(-1.10%)
Oct 10, 2014 6.680 6.725 6.250 6.380 248,154 -0.37(-5.48%)
Oct 09, 2014 6.990 6.990 6.750 6.750 123,960 -0.25(-3.57%)
Oct 08, 2014 6.740 7.020 6.690 7.000 144,129 +0.26(+3.86%)
Oct 07, 2014 6.950 6.960 6.630 6.740 379,541 -0.26(-3.71%)
Oct 06, 2014 7.080 7.090 6.900 7.000 145,372 +0.02(+0.29%)
Oct 03, 2014 7.070 7.100 6.970 6.980 103,381 +0.00(+0.00%)
Oct 02, 2014 6.920 7.010 6.775 6.980 119,221 +0.07(+1.01%)
Oct 01, 2014 6.870 6.940 6.720 6.910 213,536 +0.03(+0.44%)
Sep 30, 2014 7.010 7.190 6.870 6.880 243,022 -0.18(-2.55%)
Sep 29, 2014 7.080 7.150 6.970 7.060 237,733 -0.09(-1.26%)
Sep 26, 2014 7.150 7.220 7.090 7.150 150,483 +0.00(+0.00%)
Sep 25, 2014 7.260 7.320 7.100 7.150 238,099 -0.10(-1.38%)
Sep 24, 2014 7.310 7.350 7.220 7.250 112,114 -0.05(-0.68%)
Sep 23, 2014 7.280 7.450 7.240 7.300 407,625 +0.03(+0.41%)
Sep 22, 2014 7.300 7.356 7.220 7.270 155,706 -0.09(-1.22%)
Sep 19, 2014 7.550 7.608 7.270 7.360 257,299 -0.16(-2.13%)
Sep 18, 2014 7.550 7.578 7.330 7.520 273,418 +0.03(+0.40%)
Sep 17, 2014 7.490 7.560 7.325 7.490 235,050 +0.04(+0.54%)
Sep 16, 2014 7.000 7.480 7.000 7.450 550,194 +0.41(+5.82%)
Sep 15, 2014 7.070 7.110 6.900 7.040 421,970 -0.03(-0.42%)
Sep 12, 2014 6.770 7.090 6.630 7.070 495,162 +0.26(+3.82%)
Sep 11, 2014 6.920 6.944 6.720 6.810 1,479,118 -0.11(-1.59%)
Sep 10, 2014 7.210 7.330 6.770 6.920 750,278 -0.34(-4.68%)
Sep 09, 2014 7.980 7.990 7.160 7.260 997,298 -1.51(-17.22%)
Sep 08, 2014 8.810 8.890 8.750 8.770 119,718 -0.03(-0.34%)
Sep 05, 2014 8.900 8.940 8.750 8.800 151,338 -0.16(-1.79%)
Sep 04, 2014 8.970 9.130 8.920 8.960 169,265 +0.03(+0.34%)
Sep 03, 2014 9.170 9.240 8.890 8.930 216,818 -0.18(-1.98%)
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.