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 (%)
Mar 30, 2012 5.600 5.600 5.450 5.570 142,076 +0.04(+0.72%)
Mar 29, 2012 5.540 5.590 5.510 5.530 16,895 -0.06(-1.07%)
Mar 28, 2012 5.600 5.610 5.430 5.590 55,428 +0.01(+0.18%)
Mar 27, 2012 5.660 5.730 5.580 5.580 102,289 -0.12(-2.11%)
Mar 26, 2012 5.670 5.780 5.612 5.700 114,626 +0.13(+2.33%)
Mar 23, 2012 5.600 5.680 5.570 5.570 95,576 -0.03(-0.54%)
Mar 22, 2012 5.700 5.720 5.520 5.600 49,337 -0.18(-3.11%)
Mar 21, 2012 5.880 5.880 5.750 5.780 25,041 -0.05(-0.86%)
Mar 20, 2012 5.880 5.940 5.830 5.830 45,130 -0.13(-2.18%)
Mar 19, 2012 5.830 6.040 5.810 5.960 37,958 +0.11(+1.88%)
Mar 16, 2012 6.000 6.001 5.850 5.850 94,740 -0.14(-2.34%)
Mar 15, 2012 6.050 6.050 5.830 5.990 164,297 -0.06(-0.99%)
Mar 14, 2012 5.970 6.070 5.880 6.050 79,001 +0.05(+0.83%)
Mar 13, 2012 6.060 6.060 5.950 6.000 64,234 +0.03(+0.50%)
Mar 12, 2012 5.970 6.010 5.750 5.970 57,185 -0.01(-0.17%)
Mar 09, 2012 5.570 6.000 5.570 5.980 414,182 +0.42(+7.55%)
Mar 08, 2012 5.700 5.730 5.490 5.560 56,028 -0.11(-1.94%)
Mar 07, 2012 5.630 5.710 5.600 5.670 55,521 +0.04(+0.71%)
Mar 06, 2012 5.440 5.670 5.390 5.630 84,046 +0.13(+2.36%)
Mar 05, 2012 5.700 5.700 5.380 5.500 50,681 -0.19(-3.34%)
Mar 02, 2012 5.810 6.050 5.680 5.690 150,600 -0.09(-1.56%)
Mar 01, 2012 5.550 5.920 5.530 5.780 143,860 +0.28(+5.09%)
Feb 29, 2012 5.740 5.769 5.490 5.500 75,709 -0.24(-4.18%)
Feb 28, 2012 5.740 5.840 5.710 5.740 34,177 +0.02(+0.35%)
Feb 27, 2012 5.540 5.840 5.470 5.720 53,769 +0.15(+2.69%)
Feb 24, 2012 5.510 5.600 5.490 5.570 15,122 +0.04(+0.72%)
Feb 23, 2012 5.290 5.680 5.280 5.530 153,331 +0.24(+4.54%)
Feb 22, 2012 5.430 5.470 5.280 5.290 100,142 -0.14(-2.58%)
Feb 21, 2012 5.530 5.610 5.410 5.430 39,659 -0.10(-1.81%)
Feb 17, 2012 5.530 5.550 5.480 5.530 39,975 +0.02(+0.36%)
Feb 16, 2012 5.580 5.610 5.450 5.510 86,677 -0.07(-1.25%)
Feb 15, 2012 5.710 5.730 5.540 5.580 78,638 -0.12(-2.11%)
Feb 14, 2012 5.770 5.770 5.600 5.700 42,025 -0.08(-1.38%)
Feb 13, 2012 5.740 5.820 5.630 5.780 73,290 +0.01(+0.17%)
Feb 10, 2012 5.740 5.800 5.700 5.770 57,400 -0.03(-0.52%)
Feb 09, 2012 6.000 6.000 5.760 5.800 42,871 -0.20(-3.33%)
Feb 08, 2012 6.230 6.230 5.840 6.000 79,838 -0.27(-4.31%)
Feb 07, 2012 6.240 6.270 6.130 6.270 38,787 +0.04(+0.64%)
Feb 06, 2012 6.050 6.250 6.010 6.230 42,299 +0.13(+2.13%)
Feb 03, 2012 6.100 6.150 6.000 6.100 101,011 +0.11(+1.84%)
Feb 02, 2012 6.020 6.200 5.780 5.990 106,219 -0.04(-0.66%)
Feb 01, 2012 6.020 6.070 5.990 6.030 63,985 +0.06(+1.01%)
Jan 31, 2012 6.000 6.010 5.910 5.970 216,198 +0.03(+0.51%)
Jan 30, 2012 5.900 5.960 5.870 5.940 28,128 -0.01(-0.17%)
Jan 27, 2012 5.960 6.010 5.850 5.950 59,582 -0.04(-0.67%)
Jan 26, 2012 6.360 6.360 5.870 5.990 101,737 -0.34(-5.37%)
Jan 25, 2012 6.310 6.400 6.250 6.330 48,894 +0.03(+0.48%)
Jan 24, 2012 6.130 6.320 6.130 6.300 37,319 +0.12(+1.94%)
Jan 23, 2012 6.290 6.300 6.130 6.180 58,942 -0.13(-2.06%)
Jan 20, 2012 6.140 6.380 6.070 6.310 643,537 +0.19(+3.10%)
Jan 19, 2012 5.580 6.200 5.565 6.120 154,849 +0.57(+10.27%)
Jan 18, 2012 5.140 5.550 5.140 5.550 121,586 +0.41(+7.98%)
Jan 17, 2012 5.240 5.240 5.110 5.140 29,646 -0.04(-0.77%)
Jan 13, 2012 5.100 5.210 5.090 5.180 31,343 -0.05(-0.96%)
Jan 12, 2012 5.250 5.250 5.020 5.230 44,115 -0.02(-0.38%)
Jan 11, 2012 5.110 5.300 5.110 5.250 21,362 +0.16(+3.14%)
Jan 10, 2012 4.990 5.310 4.990 5.090 65,795 +0.16(+3.25%)
Jan 09, 2012 4.930 5.000 4.890 4.930 203,240 +0.01(+0.20%)
Jan 06, 2012 5.000 5.000 4.900 4.920 120,989 -0.09(-1.80%)
Jan 05, 2012 4.880 5.020 4.750 5.010 77,010 +0.11(+2.24%)
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.