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, 2021 37.72 38.40 35.82 35.99 699,500 -2.69(-6.95%)
Apr 29, 2021 39.43 39.85 36.56 38.68 799,494 +0.24(+0.62%)
Apr 28, 2021 39.04 39.66 37.87 38.44 520,959 -0.93(-2.36%)
Apr 27, 2021 40.00 40.00 38.94 39.37 375,347 -0.26(-0.66%)
Apr 26, 2021 38.12 39.81 38.12 39.63 511,037 +1.51(+3.96%)
Apr 23, 2021 37.02 38.27 36.75 38.12 447,600 +1.59(+4.35%)
Apr 22, 2021 37.33 37.75 36.51 36.53 373,031 -0.53(-1.43%)
Apr 21, 2021 34.99 37.08 34.99 37.06 264,500 +1.98(+5.64%)
Apr 20, 2021 36.54 36.71 34.33 35.08 664,756 -1.71(-4.65%)
Apr 19, 2021 37.61 37.97 35.67 36.79 482,685 -1.51(-3.94%)
Apr 16, 2021 37.77 38.87 37.36 38.30 391,500 +0.75(+2.00%)
Apr 15, 2021 37.00 37.98 36.72 37.55 451,033 +0.99(+2.71%)
Apr 14, 2021 35.89 36.97 35.80 36.56 665,707 +0.71(+1.98%)
Apr 13, 2021 35.81 36.70 34.82 35.85 582,707 +0.37(+1.04%)
Apr 12, 2021 35.27 35.51 34.39 35.48 310,967 -0.10(-0.28%)
Apr 09, 2021 35.42 35.75 34.57 35.58 380,600 -0.23(-0.64%)
Apr 08, 2021 35.28 35.81 34.74 35.81 520,067 +1.01(+2.90%)
Apr 07, 2021 35.16 35.65 34.50 34.80 387,668 -0.58(-1.64%)
Apr 06, 2021 36.38 36.44 35.11 35.38 426,245 -1.00(-2.75%)
Apr 05, 2021 37.32 37.48 36.04 36.38 567,590 -0.17(-0.47%)
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.