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 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%)
Nov 01, 2019 19.18 19.75 19.18 19.73 302,200 +0.77(+4.06%)
Oct 31, 2019 19.07 19.07 18.68 18.96 298,712 -0.24(-1.25%)
Oct 30, 2019 19.38 19.63 19.07 19.20 327,544 -0.29(-1.49%)
Oct 29, 2019 19.64 19.81 19.34 19.49 403,579 +0.00(+0.00%)
Oct 28, 2019 19.01 19.82 18.75 19.49 597,533 +0.76(+4.06%)
Oct 25, 2019 20.75 21.11 18.72 18.73 1,701,500 -3.51(-15.78%)
Oct 24, 2019 22.02 22.29 21.85 22.24 887,634 +0.43(+1.97%)
Oct 23, 2019 22.46 22.62 21.77 21.81 570,192 -1.11(-4.84%)
Oct 22, 2019 22.60 23.10 22.60 22.92 427,370 +0.30(+1.33%)
Oct 21, 2019 22.60 22.88 22.60 22.62 244,296 +0.24(+1.07%)
Oct 18, 2019 22.33 22.61 22.13 22.38 406,900 -0.09(-0.40%)
Oct 17, 2019 22.61 22.77 22.33 22.47 387,813 +0.00(+0.00%)
Oct 16, 2019 22.52 22.78 22.39 22.47 416,045 -0.12(-0.53%)
Oct 15, 2019 22.17 22.83 22.12 22.59 308,255 +0.59(+2.68%)
Oct 14, 2019 22.51 22.53 21.98 22.00 441,138 -0.68(-3.00%)
Oct 11, 2019 22.04 23.09 22.04 22.68 982,200 +1.13(+5.24%)
Oct 10, 2019 21.97 22.08 21.49 21.55 325,187 -0.29(-1.33%)
Oct 09, 2019 21.76 21.97 21.60 21.84 151,659 +0.38(+1.77%)
Oct 08, 2019 21.93 22.14 21.23 21.46 372,502 -0.83(-3.72%)
Oct 07, 2019 21.81 22.43 21.81 22.29 663,225 +0.52(+2.39%)
Oct 04, 2019 21.52 21.83 21.47 21.77 617,500 +0.19(+0.88%)
Oct 03, 2019 21.46 21.66 21.07 21.58 597,866 +0.07(+0.33%)
Oct 02, 2019 22.00 22.28 21.48 21.51 450,371 -0.73(-3.28%)
Oct 01, 2019 22.70 23.26 22.11 22.24 314,859 -0.14(-0.63%)
Sep 30, 2019 22.54 22.66 22.30 22.38 793,866 +0.10(+0.45%)
Sep 27, 2019 22.42 22.79 22.15 22.28 422,800 -0.22(-0.98%)
Sep 26, 2019 22.22 22.82 22.13 22.50 679,804 +0.30(+1.35%)
Sep 25, 2019 21.79 22.31 21.54 22.20 1,038,238 +0.33(+1.51%)
Sep 24, 2019 22.36 22.59 21.83 21.87 471,604 -0.28(-1.26%)
Sep 23, 2019 21.98 22.35 21.80 22.15 462,585 +0.08(+0.36%)
Sep 20, 2019 22.21 22.39 21.75 22.07 610,000 -0.20(-0.90%)
Sep 19, 2019 22.67 22.91 22.27 22.27 283,149 -0.23(-1.02%)
Sep 18, 2019 22.58 22.84 22.16 22.50 274,798 -0.30(-1.32%)
Sep 17, 2019 22.81 23.01 22.66 22.80 396,580 -0.12(-0.52%)
Sep 16, 2019 22.56 23.22 22.56 22.92 510,426 +0.05(+0.22%)
Sep 13, 2019 22.89 23.30 22.86 22.87 273,700 +0.12(+0.53%)
Sep 12, 2019 22.48 22.90 22.11 22.75 416,257 +0.30(+1.34%)
Sep 11, 2019 22.02 22.56 21.73 22.45 383,228 +0.60(+2.75%)
Sep 10, 2019 21.00 22.00 20.79 21.85 542,281 +0.95(+4.55%)
Sep 09, 2019 20.87 21.16 20.68 20.90 324,347 +0.08(+0.38%)
Sep 06, 2019 20.88 21.10 20.70 20.82 406,800 +0.01(+0.05%)
Sep 05, 2019 20.35 21.13 20.35 20.81 993,613 +0.95(+4.78%)
Sep 04, 2019 19.64 19.97 19.59 19.86 643,010 +0.55(+2.85%)
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.