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, 2020 17.06 17.91 16.31 16.49 1,208,259 -2.47(-13.03%)
Apr 29, 2020 17.08 19.50 17.08 18.96 1,149,165 +2.49(+15.12%)
Apr 28, 2020 17.75 17.77 16.46 16.47 678,090 -0.69(-4.02%)
Apr 27, 2020 16.50 17.31 16.50 17.16 559,829 +0.98(+6.06%)
Apr 24, 2020 15.96 16.31 15.96 16.18 397,000 +0.32(+2.02%)
Apr 23, 2020 15.54 16.21 15.50 15.86 468,365 +0.38(+2.45%)
Apr 22, 2020 15.33 15.62 15.11 15.48 262,790 +0.75(+5.09%)
Apr 21, 2020 14.37 14.87 14.18 14.73 745,161 -0.13(-0.87%)
Apr 20, 2020 14.81 15.39 14.77 14.86 398,872 -0.35(-2.30%)
Apr 17, 2020 15.28 15.44 14.97 15.21 333,800 +0.42(+2.84%)
Apr 16, 2020 15.33 15.38 14.56 14.79 479,051 -0.32(-2.12%)
Apr 15, 2020 14.59 15.36 14.45 15.11 433,560 -0.35(-2.26%)
Apr 14, 2020 15.32 15.64 15.02 15.46 462,258 +0.62(+4.18%)
Apr 13, 2020 14.92 15.10 14.36 14.84 403,115 +0.02(+0.13%)
Apr 09, 2020 15.33 15.63 14.45 14.82 785,300 -0.20(-1.33%)
Apr 08, 2020 15.21 15.44 13.65 15.02 812,234 +0.05(+0.33%)
Apr 07, 2020 15.51 16.42 14.81 14.97 1,675,518 +0.87(+6.17%)
Apr 06, 2020 11.31 14.69 11.31 14.10 1,428,375 +3.38(+31.53%)
Apr 03, 2020 10.74 11.05 10.50 10.72 357,100 -0.18(-1.65%)
Apr 02, 2020 10.40 10.96 10.20 10.90 485,406 +0.47(+4.51%)
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.