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, 2014 9.550 9.650 9.330 9.350 141,421 -0.24(-2.50%)
Feb 27, 2014 9.540 9.690 9.300 9.590 128,201 +0.04(+0.42%)
Feb 26, 2014 9.430 9.720 9.270 9.550 170,276 +0.16(+1.70%)
Feb 25, 2014 9.450 9.540 9.250 9.390 156,774 -0.05(-0.53%)
Feb 24, 2014 9.680 9.680 9.200 9.440 190,028 -0.22(-2.28%)
Feb 21, 2014 10.00 10.00 9.590 9.660 112,817 -0.32(-3.21%)
Feb 20, 2014 9.630 9.990 9.450 9.980 117,335 +0.33(+3.42%)
Feb 19, 2014 9.510 9.670 9.450 9.650 117,629 +0.09(+0.94%)
Feb 18, 2014 9.860 9.890 9.460 9.560 184,913 -0.35(-3.53%)
Feb 14, 2014 9.940 9.910 9.910 9.910 94,700 -0.01(-0.10%)
Feb 13, 2014 9.920 10.15 9.840 9.920 132,740 -0.12(-1.20%)
Feb 12, 2014 9.640 10.21 9.571 10.04 171,524 +0.42(+4.37%)
Feb 11, 2014 9.550 9.680 9.330 9.620 134,631 +0.18(+1.91%)
Feb 10, 2014 9.470 9.610 9.100 9.440 238,054 -0.12(-1.26%)
Feb 07, 2014 10.31 10.40 9.510 9.560 283,860 -0.78(-7.54%)
Feb 06, 2014 9.970 10.40 9.920 10.34 188,202 +0.44(+4.44%)
Feb 05, 2014 9.860 10.02 9.640 9.900 115,130 -0.05(-0.50%)
Feb 04, 2014 9.850 10.00 9.820 9.950 98,347 +0.12(+1.22%)
Feb 03, 2014 10.27 10.35 9.680 9.830 129,719 -0.43(-4.19%)
Jan 31, 2014 10.44 10.45 10.17 10.26 113,750 -0.35(-3.30%)
Jan 30, 2014 10.36 10.66 10.33 10.61 99,607 +0.30(+2.91%)
Jan 29, 2014 10.48 10.54 10.25 10.31 96,396 -0.26(-2.46%)
Jan 28, 2014 10.30 10.57 10.00 10.57 328,024 +0.17(+1.63%)
Jan 27, 2014 10.72 10.72 10.40 10.40 132,427 -0.28(-2.62%)
Jan 24, 2014 10.66 10.75 10.60 10.68 179,492 -0.06(-0.56%)
Jan 23, 2014 10.73 10.79 10.60 10.74 169,177 +0.03(+0.28%)
Jan 22, 2014 10.81 10.85 10.66 10.71 73,177 -0.14(-1.29%)
Jan 21, 2014 10.77 10.89 10.56 10.85 117,318 +0.16(+1.50%)
Jan 17, 2014 10.82 10.69 10.69 10.69 324,100 -0.20(-1.84%)
Jan 16, 2014 10.71 11.00 10.71 10.89 204,854 +0.11(+1.02%)
Jan 15, 2014 11.20 11.20 10.63 10.78 269,614 -0.42(-3.75%)
Jan 14, 2014 10.62 11.28 10.60 11.20 523,803 +0.59(+5.56%)
Jan 13, 2014 10.55 10.73 10.54 10.61 134,058 +0.00(+0.00%)
Jan 10, 2014 10.46 10.63 10.28 10.61 141,840 +0.29(+2.81%)
Jan 09, 2014 10.50 10.64 10.24 10.32 303,237 +0.00(+0.00%)
Jan 08, 2014 10.02 10.49 10.01 10.32 271,034 +0.23(+2.28%)
Jan 07, 2014 9.950 10.21 9.580 10.09 203,419 -0.37(-3.54%)
Jan 06, 2014 10.42 10.52 10.23 10.46 217,218 +0.09(+0.87%)
Jan 03, 2014 10.20 10.42 10.00 10.37 171,131 +0.16(+1.57%)
Jan 02, 2014 10.39 10.39 10.08 10.21 116,536 -0.22(-2.11%)
Dec 31, 2013 10.30 10.43 10.43 10.43 133,100 +0.10(+0.97%)
Dec 30, 2013 10.31 10.35 10.16 10.33 86,735 -0.04(-0.39%)
Dec 27, 2013 9.740 10.46 9.730 10.37 236,524 +0.58(+5.92%)
Dec 26, 2013 9.900 9.940 9.700 9.790 80,514 +0.00(+0.00%)
Dec 24, 2013 9.630 9.840 9.610 9.790 37,267 +0.13(+1.35%)
Dec 23, 2013 9.690 9.690 9.585 9.660 139,712 -0.05(-0.51%)
Dec 20, 2013 9.250 9.810 9.240 9.710 371,625 +0.48(+5.20%)
Dec 19, 2013 9.070 9.250 9.040 9.230 129,058 +0.18(+1.99%)
Dec 18, 2013 8.700 9.160 8.650 9.050 173,768 +0.39(+4.50%)
Dec 17, 2013 8.800 8.810 8.645 8.660 81,099 -0.11(-1.25%)
Dec 16, 2013 9.110 9.190 8.720 8.770 159,773 -0.40(-4.36%)
Dec 13, 2013 9.000 9.190 8.970 9.170 204,507 +0.18(+2.00%)
Dec 12, 2013 8.870 9.000 8.790 8.990 162,151 +0.08(+0.90%)
Dec 11, 2013 8.830 8.950 8.810 8.910 217,287 +0.06(+0.68%)
Dec 10, 2013 8.850 8.950 8.810 8.850 116,559 +0.00(+0.00%)
Dec 09, 2013 8.700 8.890 8.700 8.850 158,423 +0.17(+1.96%)
Dec 06, 2013 8.520 8.750 8.470 8.680 240,378 +0.22(+2.60%)
Dec 05, 2013 8.270 8.480 8.260 8.460 61,888 +0.20(+2.42%)
Dec 04, 2013 8.430 8.490 8.250 8.260 62,246 -0.21(-2.48%)
Dec 03, 2013 8.300 8.600 8.300 8.470 132,078 +0.13(+1.56%)
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.