Indicators

Maxlinear Inc (NY: MXL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.160	9.600	8.160	9.390	477,956	+1.46(+18.41%)
Apr 28, 2011	8.000	8.041	7.840	7.930	85,679	-0.16(-1.98%)
Apr 27, 2011	8.100	8.150	8.080	8.090	53,151	+0.00(+0.00%)
Apr 26, 2011	7.950	8.180	7.830	8.090	70,825	+0.14(+1.76%)
Apr 25, 2011	8.080	8.120	7.920	7.950	48,682	-0.10(-1.24%)
Apr 21, 2011	8.060	8.070	7.940	8.050	51,127	+0.07(+0.88%)
Apr 20, 2011	7.930	8.150	7.711	7.980	78,525	+0.18(+2.31%)
Apr 19, 2011	7.880	7.960	7.790	7.800	51,456	-0.02(-0.26%)
Apr 18, 2011	7.930	8.130	7.780	7.820	105,350	-0.25(-3.10%)
Apr 15, 2011	7.960	8.150	7.890	8.070	70,763	+0.07(+0.88%)
Apr 14, 2011	7.880	8.081	7.870	8.000	75,519	+0.06(+0.76%)
Apr 13, 2011	7.970	7.970	7.700	7.940	83,126	+0.02(+0.25%)
Apr 12, 2011	8.060	8.150	7.920	7.920	112,132	-0.25(-3.06%)
Apr 11, 2011	8.380	8.380	8.110	8.170	70,897	-0.21(-2.51%)
Apr 08, 2011	8.390	8.450	8.310	8.380	53,969	+0.00(+0.00%)
Apr 07, 2011	8.490	8.490	8.240	8.380	101,488	-0.11(-1.30%)
Apr 06, 2011	8.280	8.540	8.220	8.490	136,201	+0.23(+2.78%)
Apr 05, 2011	7.940	8.340	7.940	8.260	150,183	+0.35(+4.42%)
Apr 04, 2011	8.220	8.250	7.860	7.910	78,246	-0.31(-3.77%)

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.