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, 2018 17.04 17.41 17.04 17.31 680,746 +0.33(+1.94%)
Jul 30, 2018 16.92 17.13 16.84 16.98 528,391 +0.12(+0.71%)
Jul 27, 2018 17.16 17.19 16.81 16.86 511,100 -0.20(-1.17%)
Jul 26, 2018 17.15 17.34 16.94 17.06 425,632 -0.04(-0.23%)
Jul 25, 2018 17.19 17.24 17.01 17.10 691,046 +0.00(+0.00%)
Jul 24, 2018 17.42 17.42 17.08 17.10 722,307 -0.06(-0.35%)
Jul 23, 2018 17.20 17.27 16.95 17.16 796,806 -0.06(-0.35%)
Jul 20, 2018 17.48 17.48 17.14 17.22 475,689 -0.19(-1.09%)
Jul 19, 2018 16.86 17.59 16.86 17.41 718,049 +0.30(+1.75%)
Jul 18, 2018 17.07 17.26 16.80 17.11 997,181 -0.17(-0.98%)
Jul 17, 2018 16.89 17.34 16.89 17.28 570,888 +0.27(+1.59%)
Jul 16, 2018 16.67 17.17 16.60 17.01 793,999 +0.46(+2.78%)
Jul 13, 2018 17.01 17.39 16.55 16.55 1,126,495 -0.65(-3.78%)
Jul 12, 2018 17.09 17.24 16.78 17.20 1,399,483 +0.19(+1.12%)
Jul 11, 2018 17.05 17.05 16.81 17.01 769,231 -0.11(-0.64%)
Jul 10, 2018 17.00 17.13 16.95 17.12 825,501 +0.12(+0.71%)
Jul 09, 2018 17.10 17.10 16.69 17.00 555,532 +0.00(+0.00%)
Jul 06, 2018 16.93 17.02 16.81 17.00 557,731 +0.06(+0.35%)
Jul 05, 2018 16.67 17.16 16.33 16.94 1,139,186 +0.35(+2.11%)
Jul 03, 2018 16.59 16.59 16.59 0 +0.09(+0.55%)
Jul 02, 2018 15.39 16.51 15.39 16.50 1,488,596 +0.91(+5.84%)
Jun 29, 2018 15.49 15.82 15.49 15.59 1,324,415 -0.13(-0.83%)
Jun 28, 2018 15.71 15.88 15.49 15.72 878,612 -0.01(-0.06%)
Jun 27, 2018 16.03 16.06 15.73 15.73 759,812 -0.29(-1.81%)
Jun 26, 2018 16.08 16.14 15.84 16.02 488,231 -0.08(-0.50%)
Jun 25, 2018 16.33 16.35 15.80 16.10 780,587 -0.31(-1.89%)
Jun 22, 2018 16.71 16.80 16.30 16.41 696,107 -0.20(-1.20%)
Jun 21, 2018 16.88 16.88 16.56 16.61 540,237 -0.26(-1.54%)
Jun 20, 2018 17.11 17.26 16.85 16.87 498,283 -0.17(-1.00%)
Jun 19, 2018 17.10 17.16 16.76 17.04 744,653 -0.36(-2.07%)
Jun 18, 2018 17.55 17.70 16.76 17.40 1,453,437 -0.27(-1.53%)
Jun 15, 2018 17.80 17.32 17.67 1,486,341 -0.13(-0.73%)
Jun 14, 2018 18.25 18.32 17.70 17.80 1,127,267 -0.41(-2.25%)
Jun 13, 2018 18.78 18.96 17.99 18.21 1,520,350 -0.56(-2.98%)
Jun 12, 2018 18.62 19.17 18.58 18.77 730,223 +0.10(+0.54%)
Jun 11, 2018 19.59 19.77 18.59 18.67 1,106,958 -0.91(-4.65%)
Jun 08, 2018 19.89 19.93 19.27 19.58 869,159 -0.44(-2.20%)
Jun 07, 2018 19.61 20.11 19.56 20.02 806,908 +0.43(+2.19%)
Jun 06, 2018 19.61 19.59 1,097,043 +0.56(+2.94%)
Jun 05, 2018 19.04 19.25 18.64 19.03 786,991 +0.08(+0.42%)
Jun 04, 2018 18.75 18.96 18.71 18.95 516,829 +0.29(+1.55%)
Jun 01, 2018 18.44 18.70 18.36 18.66 410,133 +0.31(+1.69%)
May 31, 2018 18.65 18.77 18.31 18.35 383,121 -0.34(-1.82%)
May 30, 2018 18.97 19.06 18.63 18.69 547,508 -0.20(-1.06%)
May 29, 2018 18.80 18.97 18.61 18.89 538,927 +0.03(+0.16%)
May 25, 2018 18.86 18.86 18.86 0 +0.30(+1.62%)
May 24, 2018 18.55 18.76 18.48 18.56 361,126 +0.06(+0.32%)
May 23, 2018 18.62 18.83 18.50 18.50 444,049 -0.22(-1.18%)
May 22, 2018 18.96 19.08 18.71 18.72 440,904 -0.22(-1.16%)
May 21, 2018 19.17 19.30 18.85 18.94 420,885 -0.12(-0.63%)
May 18, 2018 19.06 19.19 18.63 19.06 877,549 -0.04(-0.21%)
May 17, 2018 19.13 19.44 19.03 19.10 322,449 -0.07(-0.37%)
May 16, 2018 18.98 19.19 18.80 19.17 786,997 +0.18(+0.95%)
May 15, 2018 18.57 19.25 18.39 18.99 1,273,259 +0.33(+1.77%)
May 14, 2018 19.10 19.33 18.64 18.66 776,104 -0.23(-1.22%)
May 11, 2018 18.93 19.04 18.62 18.89 711,886 -0.11(-0.58%)
May 10, 2018 18.86 19.36 18.60 19.00 991,466 +0.16(+0.85%)
May 09, 2018 19.34 19.64 17.54 18.84 6,161,942 -4.99(-20.94%)
May 08, 2018 23.91 24.25 23.69 23.83 809,634 -0.02(-0.08%)
May 07, 2018 23.66 24.22 23.51 23.85 892,989 +0.42(+1.79%)
May 04, 2018 23.03 23.53 23.03 23.43 611,449 +0.34(+1.47%)
May 03, 2018 23.35 23.35 22.80 23.09 551,635 -0.39(-1.66%)
May 02, 2018 23.30 23.76 23.06 23.48 337,857 +0.16(+0.69%)
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.