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 (%)
Feb 28, 2011 10.75 10.75 10.40 10.52 202,133 -0.20(-1.87%)
Feb 25, 2011 10.51 10.74 10.42 10.72 143,807 +0.22(+2.10%)
Feb 24, 2011 10.50 10.78 10.34 10.50 164,647 -0.05(-0.47%)
Feb 23, 2011 10.52 10.56 10.23 10.55 83,973 +0.00(+0.00%)
Feb 22, 2011 11.00 11.11 10.31 10.55 179,296 -0.52(-4.70%)
Feb 18, 2011 11.23 11.39 10.93 11.07 74,540 -0.05(-0.45%)
Feb 17, 2011 11.40 11.40 10.62 11.12 112,460 -0.27(-2.37%)
Feb 16, 2011 11.48 11.48 11.15 11.39 145,863 -0.03(-0.26%)
Feb 15, 2011 11.42 11.60 11.19 11.42 150,690 +0.06(+0.53%)
Feb 14, 2011 11.51 11.55 10.99 11.36 210,755 -0.09(-0.79%)
Feb 11, 2011 11.31 11.95 11.15 11.45 238,005 +0.46(+4.19%)
Feb 10, 2011 10.85 11.05 10.74 10.99 132,118 +0.09(+0.83%)
Feb 09, 2011 11.07 11.07 10.50 10.90 175,262 -0.17(-1.54%)
Feb 08, 2011 11.80 11.80 10.90 11.07 431,870 -0.87(-7.29%)
Feb 07, 2011 11.46 12.11 11.46 11.94 115,278 +0.51(+4.46%)
Feb 04, 2011 11.60 11.88 11.00 11.43 110,383 +0.07(+0.62%)
Feb 03, 2011 11.31 11.49 11.08 11.36 53,842 +0.02(+0.18%)
Feb 02, 2011 11.27 11.45 11.15 11.34 43,740 +0.03(+0.27%)
Feb 01, 2011 11.23 11.47 11.04 11.31 99,552 +0.15(+1.34%)
Jan 31, 2011 11.10 11.23 11.01 11.16 35,939 +0.07(+0.63%)
Jan 28, 2011 11.32 11.32 10.95 11.09 56,587 -0.26(-2.29%)
Jan 27, 2011 11.30 11.49 11.05 11.35 34,212 +0.09(+0.80%)
Jan 26, 2011 11.04 11.48 10.95 11.26 36,578 +0.22(+1.99%)
Jan 25, 2011 11.07 11.13 10.95 11.04 60,970 -0.09(-0.81%)
Jan 24, 2011 11.02 11.27 10.90 11.13 114,388 +0.06(+0.54%)
Jan 21, 2011 11.32 11.58 10.87 11.07 127,061 -0.22(-1.95%)
Jan 20, 2011 11.63 11.64 11.05 11.29 107,229 -0.41(-3.50%)
Jan 19, 2011 12.25 12.25 11.62 11.70 133,308 -0.61(-4.96%)
Jan 18, 2011 12.48 12.48 12.04 12.31 40,665 -0.23(-1.83%)
Jan 14, 2011 12.67 12.74 12.38 12.54 34,420 -0.08(-0.63%)
Jan 13, 2011 12.06 12.83 12.06 12.62 135,504 +0.54(+4.47%)
Jan 12, 2011 12.00 12.11 11.64 12.08 172,802 +0.11(+0.92%)
Jan 11, 2011 12.00 12.00 11.63 11.97 150,482 +0.00(+0.00%)
Jan 10, 2011 10.94 11.98 10.79 11.97 176,931 +0.98(+8.92%)
Jan 07, 2011 10.79 10.99 10.72 10.99 41,175 +0.20(+1.85%)
Jan 06, 2011 10.88 10.88 10.65 10.79 92,878 -0.11(-1.01%)
Jan 05, 2011 10.82 10.92 10.54 10.90 43,519 +0.03(+0.28%)
Jan 04, 2011 10.87 11.00 10.76 10.87 62,430 -0.02(-0.18%)
Jan 03, 2011 10.82 10.90 10.63 10.89 52,941 +0.13(+1.21%)
Dec 31, 2010 10.38 10.88 10.37 10.76 122,859 +0.39(+3.76%)
Dec 30, 2010 10.30 10.41 10.24 10.37 63,090 +0.09(+0.88%)
Dec 29, 2010 10.10 10.30 10.09 10.28 66,826 +0.14(+1.38%)
Dec 28, 2010 10.33 10.33 10.10 10.14 65,990 -0.21(-2.03%)
Dec 27, 2010 10.00 10.45 9.870 10.35 81,760 +0.31(+3.09%)
Dec 23, 2010 10.21 10.21 10.00 10.04 73,450 -0.21(-2.05%)
Dec 22, 2010 10.23 10.29 10.00 10.25 136,109 -0.01(-0.10%)
Dec 21, 2010 10.37 10.39 10.18 10.26 97,624 -0.13(-1.25%)
Dec 20, 2010 10.44 10.49 10.17 10.39 88,488 -0.07(-0.67%)
Dec 17, 2010 10.54 10.54 10.30 10.46 93,522 -0.13(-1.23%)
Dec 16, 2010 10.46 10.72 10.22 10.59 50,745 +0.09(+0.86%)
Dec 15, 2010 10.66 10.72 10.37 10.50 37,555 -0.19(-1.78%)
Dec 14, 2010 10.76 10.77 10.29 10.69 75,226 -0.08(-0.74%)
Dec 13, 2010 10.90 10.91 10.42 10.77 102,497 -0.05(-0.46%)
Dec 10, 2010 10.89 11.03 10.66 10.82 50,537 -0.01(-0.09%)
Dec 09, 2010 10.87 10.87 10.61 10.83 53,034 -0.02(-0.18%)
Dec 08, 2010 11.10 11.10 10.65 10.85 112,418 -0.23(-2.08%)
Dec 07, 2010 10.72 11.10 10.50 11.08 90,970 +0.47(+4.43%)
Dec 06, 2010 11.00 11.00 10.56 10.61 110,157 -0.45(-4.07%)
Dec 03, 2010 10.99 11.17 10.72 11.06 60,755 +0.07(+0.64%)
Dec 02, 2010 10.85 11.08 10.79 10.99 380,766 +0.10(+0.92%)
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.