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 31, 2017 26.22 26.50 25.90 26.20 484,137 -0.02(-0.08%)
Jul 28, 2017 26.00 26.39 25.93 26.22 359,340 +0.05(+0.19%)
Jul 27, 2017 27.00 27.05 25.67 26.17 568,614 -0.71(-2.64%)
Jul 26, 2017 26.60 26.91 26.48 26.88 586,964 +0.28(+1.05%)
Jul 25, 2017 26.68 27.00 26.22 26.60 436,804 -0.13(-0.49%)
Jul 24, 2017 27.02 27.03 26.45 26.73 498,328 -0.33(-1.22%)
Jul 21, 2017 27.43 27.43 26.94 27.06 363,271 -0.27(-0.99%)
Jul 20, 2017 27.20 27.59 27.00 27.33 663,148 +0.23(+0.85%)
Jul 19, 2017 26.97 27.15 26.82 27.10 431,130 +0.29(+1.08%)
Jul 18, 2017 26.67 27.05 26.39 26.81 631,580 +0.09(+0.34%)
Jul 17, 2017 28.36 28.36 26.60 26.72 1,449,909 -2.06(-7.16%)
Jul 14, 2017 28.32 28.85 28.32 28.78 310,589 +0.61(+2.17%)
Jul 13, 2017 28.79 28.79 28.14 28.17 472,429 -0.63(-2.19%)
Jul 12, 2017 28.87 28.99 28.46 28.80 518,400 +0.20(+0.70%)
Jul 11, 2017 28.47 28.91 28.28 28.60 388,653 +0.29(+1.02%)
Jul 10, 2017 28.17 28.43 27.92 28.31 311,436 +0.15(+0.53%)
Jul 07, 2017 28.03 28.47 27.91 28.16 376,825 +0.37(+1.33%)
Jul 06, 2017 27.51 28.07 27.21 27.79 621,536 -0.06(-0.22%)
Jul 05, 2017 27.64 28.00 27.50 27.85 510,373 +0.37(+1.35%)
Jul 03, 2017 28.03 28.03 27.23 27.48 266,916 -0.41(-1.47%)
Jun 30, 2017 27.91 28.39 27.76 27.89 502,266 +0.00(+0.00%)
Jun 29, 2017 28.05 28.14 27.06 27.89 642,848 -0.41(-1.45%)
Jun 28, 2017 28.06 28.35 27.64 28.30 362,623 +0.55(+1.98%)
Jun 27, 2017 28.94 29.00 27.68 27.75 581,692 -1.40(-4.80%)
Jun 26, 2017 30.07 30.23 29.09 29.15 307,843 -0.71(-2.38%)
Jun 23, 2017 29.65 30.06 29.52 29.86 1,090,227 +0.29(+0.98%)
Jun 22, 2017 30.00 30.00 29.35 29.57 1,246,845 -0.03(-0.10%)
Jun 21, 2017 28.77 29.66 28.74 29.60 666,572 +0.93(+3.24%)
Jun 20, 2017 28.95 29.17 28.60 28.67 782,664 -0.29(-1.00%)
Jun 19, 2017 28.09 29.06 28.00 28.96 730,588 +1.16(+4.17%)
Jun 16, 2017 27.94 28.31 27.56 27.80 1,552,532 -0.26(-0.93%)
Jun 15, 2017 27.97 28.30 27.80 28.06 548,242 -0.51(-1.79%)
Jun 14, 2017 29.17 29.24 28.08 28.57 593,367 -0.36(-1.24%)
Jun 13, 2017 29.15 29.65 28.60 28.93 648,186 +0.17(+0.59%)
Jun 12, 2017 29.85 29.85 27.51 28.76 2,002,220 -1.55(-5.11%)
Jun 09, 2017 32.00 32.47 29.37 30.31 1,115,000 -1.47(-4.63%)
Jun 08, 2017 30.84 31.79 30.51 31.78 680,796 +1.10(+3.59%)
Jun 07, 2017 31.39 31.46 30.56 30.68 1,068,649 -0.51(-1.64%)
Jun 06, 2017 30.39 31.59 30.32 31.19 1,324,275 +0.73(+2.40%)
Jun 05, 2017 30.91 31.09 30.15 30.46 1,207,394 -0.41(-1.33%)
Jun 02, 2017 31.13 31.25 30.80 30.87 568,512 -0.07(-0.23%)
Jun 01, 2017 31.18 31.32 30.83 30.94 701,255 -0.21(-0.67%)
May 31, 2017 31.69 31.69 30.91 31.15 561,423 -0.29(-0.92%)
May 30, 2017 31.61 31.85 31.22 31.44 599,609 -0.11(-0.35%)
May 26, 2017 31.06 31.62 30.75 31.55 671,187 +0.38(+1.22%)
May 25, 2017 31.44 31.62 30.97 31.17 698,800 -0.24(-0.76%)
May 24, 2017 31.11 31.44 30.95 31.41 536,048 +0.27(+0.87%)
May 23, 2017 31.86 31.86 31.06 31.14 951,877 -0.59(-1.86%)
May 22, 2017 31.20 31.86 31.05 31.73 678,069 +0.62(+1.99%)
May 19, 2017 31.18 31.40 30.95 31.11 651,175 +0.11(+0.35%)
May 18, 2017 30.75 31.36 30.50 31.00 1,226,535 +0.11(+0.36%)
May 17, 2017 32.19 31.93 30.77 30.89 1,503,012 -1.30(-4.04%)
May 16, 2017 31.85 32.24 31.56 32.19 1,108,964 +0.44(+1.39%)
May 15, 2017 31.24 31.85 30.98 31.75 1,359,721 +0.63(+2.02%)
May 12, 2017 30.12 31.16 29.83 31.12 9,038,065 +1.00(+3.32%)
May 11, 2017 29.63 30.26 29.37 30.12 1,449,935 +0.33(+1.11%)
May 10, 2017 28.98 30.73 28.64 29.79 1,522,282 +0.38(+1.29%)
May 09, 2017 29.00 30.30 28.91 29.41 3,577,420 +1.57(+5.64%)
May 08, 2017 27.83 28.35 27.70 27.84 911,249 +0.04(+0.14%)
May 05, 2017 27.82 27.90 27.51 27.80 657,299 +0.03(+0.11%)
May 04, 2017 27.58 27.95 27.53 27.77 347,557 +0.21(+0.76%)
May 03, 2017 27.55 27.91 27.47 27.56 443,180 -0.22(-0.79%)
May 02, 2017 28.12 28.28 27.64 27.78 258,740 -0.30(-1.07%)
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.