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 (%)
Apr 30, 2014 8.360 8.360 7.740 7.870 271,684 -0.50(-5.97%)
Apr 29, 2014 8.470 8.520 8.290 8.370 79,794 -0.02(-0.24%)
Apr 28, 2014 8.620 8.720 8.190 8.390 78,590 -0.22(-2.56%)
Apr 25, 2014 8.920 8.920 8.610 8.610 100,945 -0.37(-4.12%)
Apr 24, 2014 8.920 9.030 8.716 8.980 87,446 +0.10(+1.13%)
Apr 23, 2014 9.000 9.050 8.770 8.880 105,656 -0.10(-1.11%)
Apr 22, 2014 8.970 9.160 8.970 8.980 129,495 +0.01(+0.11%)
Apr 21, 2014 8.880 9.020 8.830 8.970 41,763 +0.07(+0.79%)
Apr 17, 2014 8.880 8.900 8.900 8.900 97,600 -0.02(-0.22%)
Apr 16, 2014 8.860 9.000 8.690 8.920 139,233 +0.12(+1.36%)
Apr 15, 2014 8.980 9.010 8.540 8.800 132,633 -0.18(-2.00%)
Apr 14, 2014 9.120 9.120 8.870 8.980 182,600 -0.02(-0.22%)
Apr 11, 2014 8.890 9.120 8.890 9.000 242,409 +0.00(+0.00%)
Apr 10, 2014 9.090 9.090 8.730 9.000 177,876 -0.12(-1.32%)
Apr 09, 2014 8.950 9.220 8.820 9.120 445,363 +0.22(+2.47%)
Apr 08, 2014 8.600 9.055 8.590 8.900 230,960 +0.34(+3.97%)
Apr 07, 2014 8.940 8.940 8.480 8.560 148,635 -0.42(-4.68%)
Apr 04, 2014 9.560 9.560 8.730 8.980 218,380 -0.49(-5.17%)
Apr 03, 2014 9.700 9.730 9.470 9.470 186,068 -0.20(-2.07%)
Apr 02, 2014 9.520 9.700 9.435 9.670 192,706 +0.14(+1.47%)
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.