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 (%)
Jul 29, 2011 6.620 6.859 6.500 6.650 196,632 -0.12(-1.77%)
Jul 28, 2011 6.970 7.012 6.520 6.770 125,530 -0.20(-2.87%)
Jul 27, 2011 7.110 7.140 6.930 6.970 120,930 -0.12(-1.69%)
Jul 26, 2011 7.270 7.290 7.070 7.090 66,702 -0.16(-2.21%)
Jul 25, 2011 7.290 7.290 7.210 7.250 70,159 -0.14(-1.89%)
Jul 22, 2011 7.430 7.450 7.360 7.390 115,277 +0.06(+0.82%)
Jul 21, 2011 7.330 7.400 7.170 7.330 81,320 -0.01(-0.14%)
Jul 20, 2011 7.350 7.350 7.250 7.340 74,390 -0.02(-0.27%)
Jul 19, 2011 7.350 7.480 7.130 7.360 116,897 +0.08(+1.10%)
Jul 18, 2011 7.370 7.410 7.110 7.280 95,645 -0.09(-1.22%)
Jul 15, 2011 7.600 7.620 7.221 7.370 230,149 -0.25(-3.28%)
Jul 14, 2011 7.910 7.910 7.620 7.620 135,804 -0.32(-4.03%)
Jul 13, 2011 7.970 8.090 7.890 7.940 244,577 +0.05(+0.63%)
Jul 12, 2011 8.240 8.530 7.890 7.890 113,956 -0.49(-5.85%)
Jul 11, 2011 8.530 8.530 8.320 8.380 53,380 -0.21(-2.44%)
Jul 08, 2011 8.600 8.660 8.380 8.590 68,257 -0.08(-0.92%)
Jul 07, 2011 8.710 8.870 8.530 8.670 165,788 -0.03(-0.34%)
Jul 06, 2011 8.910 8.910 8.570 8.700 122,557 -0.25(-2.79%)
Jul 05, 2011 9.020 9.090 8.680 8.950 87,433 -0.28(-3.03%)
Jul 01, 2011 8.690 9.260 8.430 9.230 147,833 +0.57(+6.58%)
Jun 30, 2011 8.650 8.760 8.600 8.660 87,554 +0.00(+0.00%)
Jun 29, 2011 8.590 8.700 8.470 8.660 72,715 +0.09(+1.05%)
Jun 28, 2011 8.490 8.570 8.310 8.570 77,973 +0.15(+1.78%)
Jun 27, 2011 8.430 8.560 8.350 8.420 94,641 -0.06(-0.71%)
Jun 24, 2011 8.330 8.580 8.320 8.480 884,384 +0.18(+2.17%)
Jun 23, 2011 8.450 8.500 8.085 8.300 96,771 -0.22(-2.58%)
Jun 22, 2011 8.860 8.870 8.490 8.520 119,714 -0.41(-4.59%)
Jun 21, 2011 9.000 9.000 8.790 8.930 106,351 +0.02(+0.22%)
Jun 20, 2011 8.970 8.990 8.900 8.910 69,089 -0.08(-0.89%)
Jun 17, 2011 9.250 9.260 8.860 8.990 212,838 -0.21(-2.28%)
Jun 16, 2011 9.120 9.250 9.060 9.200 112,620 +0.09(+0.99%)
Jun 15, 2011 9.210 9.220 9.010 9.110 89,671 -0.21(-2.25%)
Jun 14, 2011 9.200 9.420 9.120 9.320 105,469 +0.17(+1.86%)
Jun 13, 2011 9.210 9.370 9.020 9.150 76,365 -0.07(-0.76%)
Jun 10, 2011 9.020 9.270 8.830 9.220 77,502 +0.16(+1.77%)
Jun 09, 2011 9.120 9.170 9.048 9.060 136,037 -0.04(-0.44%)
Jun 08, 2011 9.340 9.360 9.080 9.100 83,902 -0.25(-2.67%)
Jun 07, 2011 9.170 9.530 9.150 9.350 90,069 +0.21(+2.30%)
Jun 06, 2011 9.000 9.220 9.000 9.140 100,413 +0.14(+1.56%)
Jun 03, 2011 9.070 9.190 8.970 9.000 94,350 +0.06(+0.67%)
May 24, 2011 9.040 9.040 8.850 8.940 281,482 -0.09(-1.00%)
May 23, 2011 8.860 9.050 8.860 9.030 191,073 +0.05(+0.56%)
May 20, 2011 8.920 9.060 8.920 8.980 76,211 -0.09(-0.99%)
May 19, 2011 9.040 9.090 8.950 9.070 45,796 +0.05(+0.55%)
May 18, 2011 8.830 9.050 8.650 9.020 188,081 +0.22(+2.50%)
May 17, 2011 8.740 9.000 8.740 8.800 122,750 -0.05(-0.56%)
May 16, 2011 8.890 9.000 8.760 8.850 46,762 -0.06(-0.67%)
May 13, 2011 8.870 9.070 8.870 8.910 38,150 -0.02(-0.22%)
May 12, 2011 8.950 9.000 8.880 8.930 53,604 -0.03(-0.33%)
May 11, 2011 9.040 9.120 8.950 8.960 45,277 -0.14(-1.54%)
May 10, 2011 8.910 9.120 8.910 9.100 74,575 +0.24(+2.71%)
May 09, 2011 9.050 9.050 8.860 8.860 59,023 -0.24(-2.64%)
May 06, 2011 8.990 9.320 8.840 9.100 124,712 +0.22(+2.48%)
May 05, 2011 8.820 9.040 8.760 8.880 58,712 +0.01(+0.11%)
May 04, 2011 8.810 8.890 8.750 8.870 44,334 +0.00(+0.00%)
May 03, 2011 9.090 9.153 8.750 8.870 114,582 -0.24(-2.63%)
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.