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, 2020 15.05 15.73 14.95 15.46 580,000 -0.08(-0.51%)
Feb 27, 2020 15.87 16.34 15.39 15.54 456,017 -0.83(-5.07%)
Feb 26, 2020 16.45 16.61 16.14 16.37 249,750 +0.06(+0.37%)
Feb 25, 2020 16.90 16.95 16.20 16.31 521,030 -0.50(-2.97%)
Feb 24, 2020 17.17 17.18 16.79 16.81 385,066 -1.14(-6.35%)
Feb 21, 2020 18.59 18.59 17.89 17.95 369,300 -0.71(-3.80%)
Feb 20, 2020 18.60 18.80 18.38 18.66 249,080 -0.07(-0.37%)
Feb 19, 2020 18.82 19.11 18.68 18.73 348,545 +0.04(+0.21%)
Feb 18, 2020 18.18 18.76 17.43 18.69 1,195,621 +0.34(+1.85%)
Feb 14, 2020 18.50 18.60 18.22 18.35 262,900 -0.17(-0.92%)
Feb 13, 2020 18.48 18.64 18.36 18.52 262,674 -0.19(-1.02%)
Feb 12, 2020 18.92 19.13 18.54 18.71 431,604 +0.02(+0.11%)
Feb 11, 2020 18.49 18.89 18.49 18.69 305,163 +0.41(+2.24%)
Feb 10, 2020 17.89 18.28 17.83 18.28 446,712 +0.18(+0.99%)
Feb 07, 2020 18.01 18.66 17.81 18.10 444,600 -0.11(-0.60%)
Feb 06, 2020 19.36 19.85 18.18 18.21 1,137,412 -1.64(-8.26%)
Feb 05, 2020 19.31 19.93 19.25 19.85 780,241 +0.82(+4.31%)
Feb 04, 2020 19.75 19.77 18.98 19.03 959,380 -0.31(-1.60%)
Feb 03, 2020 19.73 19.73 19.23 19.34 341,255 -0.15(-0.77%)
Jan 31, 2020 20.24 20.36 19.37 19.49 453,900 -1.00(-4.88%)
Jan 30, 2020 20.51 20.96 20.11 20.49 533,444 -0.21(-1.01%)
Jan 29, 2020 21.17 21.33 20.67 20.70 497,970 -0.50(-2.36%)
Jan 28, 2020 21.18 21.34 21.00 21.20 310,556 +0.32(+1.53%)
Jan 27, 2020 20.90 21.07 20.57 20.88 372,224 -0.63(-2.93%)
Jan 24, 2020 21.89 21.89 21.17 21.51 363,300 -0.14(-0.65%)
Jan 23, 2020 21.53 21.70 21.23 21.65 350,056 +0.11(+0.51%)
Jan 22, 2020 21.56 21.83 21.49 21.54 276,853 +0.21(+0.98%)
Jan 21, 2020 21.33 21.44 21.23 21.33 276,396 -0.21(-0.97%)
Jan 17, 2020 21.44 21.70 21.25 21.54 295,600 +0.30(+1.41%)
Jan 16, 2020 20.83 21.25 20.70 21.24 379,132 +0.62(+3.01%)
Jan 15, 2020 21.18 21.38 20.57 20.62 253,151 -0.72(-3.37%)
Jan 14, 2020 21.07 21.62 20.93 21.34 366,916 +0.18(+0.85%)
Jan 13, 2020 20.94 21.70 20.93 21.16 439,576 +0.28(+1.34%)
Jan 10, 2020 20.63 21.18 20.47 20.88 743,000 +0.35(+1.70%)
Jan 09, 2020 21.39 21.52 20.27 20.53 672,393 -0.65(-3.07%)
Jan 08, 2020 21.06 21.36 21.01 21.18 270,908 +0.14(+0.67%)
Jan 07, 2020 20.81 21.17 20.69 21.04 326,473 +0.33(+1.59%)
Jan 06, 2020 20.77 20.86 20.59 20.71 257,483 -0.37(-1.76%)
Jan 03, 2020 21.10 21.36 20.97 21.08 338,400 -0.47(-2.18%)
Jan 02, 2020 21.49 21.64 21.09 21.55 380,846 +0.33(+1.56%)
Dec 31, 2019 21.17 21.53 21.15 21.22 317,100 -0.10(-0.47%)
Dec 30, 2019 21.40 21.48 20.95 21.32 230,455 -0.11(-0.51%)
Dec 27, 2019 21.60 21.61 21.35 21.43 154,200 -0.11(-0.51%)
Dec 26, 2019 21.42 21.65 21.33 21.54 215,130 +0.14(+0.65%)
Dec 24, 2019 21.39 21.53 21.30 21.40 64,100 -0.01(-0.05%)
Dec 23, 2019 21.23 21.49 21.08 21.41 326,571 +0.30(+1.42%)
Dec 20, 2019 21.21 21.28 20.98 21.11 872,000 +0.02(+0.09%)
Dec 19, 2019 21.09 21.21 20.86 21.09 253,076 -0.01(-0.05%)
Dec 18, 2019 21.48 21.53 21.02 21.10 390,785 -0.39(-1.81%)
Dec 17, 2019 21.14 21.56 21.04 21.49 486,531 +0.50(+2.38%)
Dec 16, 2019 21.06 21.56 20.92 20.99 877,734 +0.32(+1.55%)
Dec 13, 2019 20.88 21.23 20.55 20.67 585,500 -0.35(-1.67%)
Dec 12, 2019 20.16 21.12 20.06 21.02 350,622 +0.86(+4.27%)
Dec 11, 2019 19.91 20.21 19.91 20.16 350,710 +0.35(+1.77%)
Dec 10, 2019 19.69 19.96 19.69 19.81 212,467 +0.09(+0.46%)
Dec 09, 2019 19.97 20.13 19.71 19.72 392,826 -0.30(-1.50%)
Dec 06, 2019 19.63 20.13 19.63 20.02 460,600 +0.64(+3.30%)
Dec 05, 2019 19.32 19.50 19.30 19.38 305,918 +0.14(+0.73%)
Dec 04, 2019 19.18 19.38 19.07 19.24 382,265 +0.26(+1.37%)
Dec 03, 2019 19.11 19.15 18.78 18.98 334,726 -0.36(-1.86%)
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.