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 30, 2012	4.960	5.000	4.850	4.850	27,619	-0.14(-2.81%)
Apr 27, 2012	4.970	5.020	4.910	4.990	12,285	+0.01(+0.20%)
Apr 26, 2012	5.000	5.010	4.950	4.980	8,824	-0.02(-0.40%)
Apr 25, 2012	5.060	5.100	4.950	5.000	63,127	+0.00(+0.00%)
Apr 24, 2012	4.910	5.000	4.910	5.000	53,442	+0.05(+1.01%)
Apr 23, 2012	4.960	5.020	4.680	4.950	303,445	-0.06(-1.20%)
Apr 20, 2012	5.040	5.040	4.990	5.010	46,724	+0.04(+0.80%)
Apr 19, 2012	5.030	5.040	4.960	4.970	29,059	-0.03(-0.60%)
Apr 18, 2012	5.000	5.149	4.980	5.000	70,051	-0.01(-0.20%)
Apr 17, 2012	5.120	5.120	5.000	5.010	98,019	-0.11(-2.15%)
Apr 16, 2012	5.030	5.130	4.950	5.120	22,831	+0.12(+2.40%)
Apr 13, 2012	5.130	5.130	4.990	5.000	47,228	-0.14(-2.72%)
Apr 12, 2012	4.960	5.170	4.950	5.140	44,704	+0.16(+3.21%)
Apr 11, 2012	5.110	5.180	4.950	4.980	104,425	-0.09(-1.78%)
Apr 10, 2012	5.270	5.270	5.020	5.070	68,026	-0.19(-3.61%)
Apr 09, 2012	5.270	5.350	5.210	5.260	31,520	-0.12(-2.23%)
Apr 05, 2012	5.290	5.420	5.290	5.380	79,655	+0.06(+1.13%)
Apr 04, 2012	5.300	5.370	5.270	5.320	202,969	+0.01(+0.19%)
Apr 03, 2012	5.430	5.470	5.270	5.310	118,405	-0.15(-2.75%)

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.