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, 2019 26.87 27.11 26.38 26.91 885,955 -0.06(-0.22%)
Apr 29, 2019 27.57 27.70 26.97 26.97 354,403 -0.57(-2.07%)
Apr 26, 2019 27.43 27.59 27.12 27.54 364,400 -0.06(-0.22%)
Apr 25, 2019 28.46 28.46 27.23 27.60 409,950 -1.01(-3.53%)
Apr 24, 2019 28.00 28.70 27.93 28.61 598,188 +0.72(+2.58%)
Apr 23, 2019 27.60 28.28 27.45 27.89 459,608 +0.33(+1.20%)
Apr 22, 2019 27.61 27.71 27.36 27.56 278,669 -0.16(-0.58%)
Apr 18, 2019 27.61 27.79 27.40 27.72 325,000 +0.07(+0.25%)
Apr 17, 2019 28.00 28.16 27.34 27.65 345,327 -0.06(-0.22%)
Apr 16, 2019 27.56 27.75 27.23 27.71 390,703 +0.39(+1.43%)
Apr 15, 2019 27.43 27.60 27.14 27.32 226,682 -0.11(-0.40%)
Apr 12, 2019 27.10 27.45 26.80 27.43 351,000 +0.58(+2.16%)
Apr 11, 2019 26.94 27.09 26.70 26.85 267,156 -0.09(-0.33%)
Apr 10, 2019 26.56 26.99 26.39 26.94 378,009 +0.44(+1.66%)
Apr 09, 2019 26.53 26.79 26.43 26.50 350,270 -0.14(-0.53%)
Apr 08, 2019 26.66 26.66 26.32 26.64 392,504 -0.06(-0.22%)
Apr 05, 2019 26.90 26.99 26.55 26.70 217,600 -0.02(-0.07%)
Apr 04, 2019 26.67 26.88 26.33 26.72 246,727 +0.07(+0.26%)
Apr 03, 2019 26.34 26.87 26.20 26.65 544,290 +0.68(+2.62%)
Apr 02, 2019 26.24 26.25 25.77 25.97 354,333 -0.21(-0.80%)
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.