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 (%)
Jun 30, 2010 13.98 14.50 13.86 13.98 519 -0.42(-2.92%)
Jun 29, 2010 15.14 15.14 14.29 14.40 79,008 -0.78(-5.14%)
Jun 25, 2010 15.18 15.77 15.01 15.18 669,917 -0.54(-3.44%)
Jun 24, 2010 15.84 16.15 15.70 15.72 98,362 -0.16(-1.01%)
Jun 23, 2010 15.26 16.19 14.75 15.88 90,622 +0.61(+3.99%)
Jun 22, 2010 15.48 16.05 15.21 15.27 93,526 -0.22(-1.42%)
Jun 21, 2010 15.95 15.97 15.26 15.49 70,621 -0.27(-1.71%)
Jun 18, 2010 15.76 16.35 15.75 15.76 57,345 -0.34(-2.11%)
Jun 17, 2010 15.83 16.48 15.11 16.10 120,214 +0.24(+1.51%)
Jun 16, 2010 14.52 16.48 14.52 15.86 203,578 +1.12(+7.60%)
Jun 15, 2010 14.59 14.75 14.27 14.74 83,679 +0.33(+2.29%)
Jun 14, 2010 15.46 15.48 14.26 14.41 71,442 -0.63(-4.19%)
Jun 11, 2010 14.06 15.25 14.06 15.04 82,816 +0.84(+5.92%)
Jun 10, 2010 14.23 14.65 14.05 14.20 79,386 +0.20(+1.43%)
Jun 09, 2010 13.67 15.08 13.35 14.00 140,440 +0.31(+2.26%)
Jun 08, 2010 14.59 14.59 13.01 13.69 270,404 -0.96(-6.55%)
Jun 07, 2010 15.00 15.16 13.82 14.65 125,510 -0.35(-2.33%)
Jun 04, 2010 15.00 15.73 14.95 15.00 83,550 -0.50(-3.23%)
Jun 03, 2010 15.48 15.97 15.35 15.50 220,197 +0.00(+0.00%)
Jun 02, 2010 15.59 15.72 15.07 15.50 55,182 -0.09(-0.58%)
Jun 01, 2010 15.69 15.80 15.19 15.59 281,865 -0.39(-2.44%)
May 28, 2010 15.98 16.00 15.42 15.98 31,907 +0.37(+2.37%)
May 27, 2010 15.27 15.95 14.95 15.61 114,177 +0.65(+4.34%)
May 26, 2010 14.99 15.10 14.90 14.96 27,571 +0.07(+0.47%)
May 25, 2010 15.18 15.21 14.81 14.89 90,091 -0.52(-3.37%)
May 24, 2010 15.51 15.94 15.30 15.41 27,183 +0.01(+0.06%)
May 21, 2010 15.28 15.75 15.09 15.40 57,924 -0.08(-0.52%)
May 20, 2010 15.96 16.25 15.32 15.48 65,783 -0.87(-5.32%)
May 19, 2010 15.83 16.36 15.69 16.35 70,794 +0.35(+2.19%)
May 18, 2010 16.58 16.58 15.89 16.00 64,175 -0.53(-3.21%)
May 17, 2010 15.81 16.55 15.79 16.53 56,450 +0.80(+5.09%)
May 14, 2010 15.73 16.01 15.51 15.73 62,163 -0.37(-2.30%)
May 13, 2010 15.53 16.39 15.49 16.10 133,241 +0.53(+3.40%)
May 12, 2010 16.36 16.36 15.39 15.57 238,789 -0.75(-4.60%)
May 11, 2010 16.33 16.45 16.30 16.32 56,959 -0.26(-1.57%)
May 10, 2010 16.25 16.63 16.16 16.58 105,260 +1.27(+8.30%)
May 07, 2010 15.75 15.80 15.26 15.31 113,807 -0.44(-2.79%)
May 06, 2010 17.31 17.31 15.28 15.75 399,208 -1.42(-8.27%)
May 05, 2010 17.13 17.17 16.82 17.17 109,510 -0.19(-1.09%)
May 04, 2010 17.30 17.57 17.00 17.36 201,339 +0.03(+0.17%)
May 03, 2010 17.35 17.61 16.89 17.33 238,497 +0.43(+2.54%)
Apr 30, 2010 17.00 17.12 16.86 16.90 110,911 -0.08(-0.47%)
Apr 29, 2010 17.18 17.18 16.82 16.98 335,879 -0.08(-0.47%)
Apr 28, 2010 17.06 17.34 16.90 17.06 122,900 -0.13(-0.76%)
Apr 27, 2010 17.41 17.82 17.13 17.19 41,453 -0.31(-1.77%)
Apr 26, 2010 16.99 17.70 16.99 17.50 83,664 +0.40(+2.34%)
Apr 23, 2010 17.05 17.49 16.90 17.10 112,643 +0.01(+0.06%)
Apr 22, 2010 17.20 17.25 16.89 17.09 152,144 -0.28(-1.61%)
Apr 21, 2010 17.99 17.99 17.32 17.37 1,000 -0.54(-3.02%)
Apr 20, 2010 17.47 17.91 17.47 17.91 155,476 +0.36(+2.05%)
Apr 19, 2010 17.85 17.89 17.50 17.55 81,146 -0.44(-2.45%)
Apr 16, 2010 18.20 18.20 17.50 17.99 81,655 -0.19(-1.05%)
Apr 15, 2010 17.69 18.36 17.59 18.18 239,505 +0.57(+3.24%)
Apr 14, 2010 16.88 17.62 16.88 17.61 202,469 +0.70(+4.14%)
Apr 13, 2010 16.90 17.15 16.80 16.91 284,417 -0.21(-1.23%)
Apr 12, 2010 17.47 17.47 17.04 17.12 94,340 -0.11(-0.64%)
Apr 09, 2010 16.95 17.63 16.88 17.23 173,479 +0.23(+1.35%)
Apr 08, 2010 17.10 17.10 16.90 17.00 99,513 -0.18(-1.05%)
Apr 07, 2010 17.00 17.30 16.82 17.18 139,428 +0.03(+0.17%)
Apr 06, 2010 17.00 17.42 16.51 17.15 273,446 +0.03(+0.18%)
Apr 05, 2010 17.54 18.16 16.85 17.12 229,995 -0.57(-3.22%)
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.