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, 2019 22.33 22.58 21.91 21.98 516,223 -0.36(-1.61%)
Jul 30, 2019 21.80 22.44 21.61 22.34 496,144 +0.24(+1.09%)
Jul 29, 2019 23.05 23.32 22.00 22.10 456,952 -1.11(-4.78%)
Jul 26, 2019 25.00 25.00 22.89 23.21 1,238,500 -2.32(-9.09%)
Jul 25, 2019 25.94 25.95 25.27 25.53 345,989 -0.50(-1.92%)
Jul 24, 2019 24.83 26.20 24.80 26.03 947,138 +1.28(+5.17%)
Jul 23, 2019 25.02 25.02 24.70 24.75 668,771 -0.15(-0.60%)
Jul 22, 2019 24.98 25.41 24.75 24.90 335,175 +0.10(+0.40%)
Jul 19, 2019 24.93 25.12 24.73 24.80 376,700 -0.10(-0.40%)
Jul 18, 2019 24.65 24.96 24.50 24.90 515,845 +0.33(+1.34%)
Jul 17, 2019 24.82 24.86 24.52 24.57 419,340 -0.18(-0.73%)
Jul 16, 2019 25.02 25.22 24.73 24.75 298,583 -0.33(-1.32%)
Jul 15, 2019 24.94 25.25 24.90 25.08 265,266 +0.29(+1.17%)
Jul 12, 2019 24.51 25.00 24.51 24.79 241,400 +0.33(+1.35%)
Jul 11, 2019 24.53 24.68 24.32 24.46 436,957 +0.05(+0.20%)
Jul 10, 2019 24.32 24.62 24.23 24.41 386,983 +0.38(+1.58%)
Jul 09, 2019 23.74 24.15 23.74 24.03 233,314 +0.21(+0.88%)
Jul 08, 2019 23.84 23.97 23.62 23.82 246,852 -0.16(-0.67%)
Jul 05, 2019 23.72 24.13 23.66 23.98 308,600 -0.05(-0.21%)
Jul 03, 2019 24.20 24.20 23.49 24.03 103,600 -0.09(-0.37%)
Jul 02, 2019 24.24 24.31 23.86 24.12 226,991 -0.20(-0.82%)
Jul 01, 2019 24.35 24.70 24.10 24.32 578,744 +0.88(+3.75%)
Jun 28, 2019 23.48 23.79 23.30 23.44 959,300 +0.09(+0.39%)
Jun 27, 2019 22.89 23.36 22.78 23.35 543,183 +0.63(+2.77%)
Jun 26, 2019 22.67 23.08 22.56 22.72 309,647 +0.35(+1.56%)
Jun 25, 2019 22.44 22.81 22.29 22.37 274,991 -0.10(-0.45%)
Jun 24, 2019 23.16 23.16 22.46 22.47 307,063 -0.55(-2.39%)
Jun 21, 2019 22.99 23.14 22.64 23.02 1,313,600 -0.13(-0.56%)
Jun 20, 2019 23.42 23.49 22.93 23.15 372,167 +0.27(+1.18%)
Jun 19, 2019 22.97 22.97 22.62 22.88 280,104 +0.06(+0.26%)
Jun 18, 2019 22.10 23.22 22.10 22.82 351,317 +0.90(+4.11%)
Jun 17, 2019 22.29 22.45 21.89 21.92 314,660 -0.26(-1.17%)
Jun 14, 2019 21.71 22.27 21.41 22.18 512,500 +0.22(+1.00%)
Jun 13, 2019 22.04 22.24 21.86 21.96 153,528 +0.11(+0.50%)
Jun 12, 2019 22.06 22.06 21.62 21.85 171,481 -0.28(-1.27%)
Jun 11, 2019 22.77 22.87 22.08 22.13 185,930 -0.32(-1.43%)
Jun 10, 2019 21.82 22.63 21.78 22.45 372,338 +0.77(+3.55%)
Jun 07, 2019 22.00 22.09 21.49 21.68 475,000 -0.06(-0.28%)
Jun 06, 2019 21.63 21.88 21.23 21.74 216,654 +0.34(+1.59%)
Jun 05, 2019 21.67 21.79 21.10 21.40 444,475 -0.48(-2.19%)
Jun 04, 2019 20.99 21.90 20.99 21.88 706,114 +0.44(+2.05%)
Jun 03, 2019 21.34 21.75 21.15 21.44 432,639 +0.27(+1.28%)
May 31, 2019 20.87 21.43 20.77 21.17 305,600 +0.02(+0.09%)
May 30, 2019 21.13 21.54 20.99 21.15 175,382 +0.04(+0.19%)
May 29, 2019 20.56 21.17 20.43 21.11 362,145 +0.35(+1.69%)
May 28, 2019 21.51 21.74 20.69 20.76 513,480 -0.60(-2.81%)
May 24, 2019 21.51 21.72 21.34 21.36 197,200 -0.01(-0.05%)
May 23, 2019 21.21 21.53 21.09 21.37 504,413 -0.28(-1.29%)
May 22, 2019 22.08 22.10 21.50 21.65 478,465 -0.72(-3.22%)
May 21, 2019 22.59 22.77 22.14 22.37 579,038 +0.16(+0.72%)
May 20, 2019 22.93 22.93 21.97 22.21 407,757 -0.97(-4.18%)
May 17, 2019 23.61 24.09 23.18 23.18 303,200 -0.73(-3.05%)
May 16, 2019 24.50 24.50 23.83 23.91 240,469 -0.79(-3.20%)
May 15, 2019 23.89 24.85 23.89 24.70 240,488 +0.37(+1.52%)
May 14, 2019 24.20 24.51 23.97 24.33 228,711 +0.43(+1.80%)
May 13, 2019 24.43 24.75 23.78 23.90 426,234 -1.18(-4.70%)
May 10, 2019 25.10 25.36 24.59 25.08 371,300 -0.13(-0.52%)
May 09, 2019 24.70 25.36 24.61 25.21 322,072 +0.11(+0.44%)
May 08, 2019 24.96 25.66 24.96 25.10 286,423 +0.04(+0.16%)
May 07, 2019 25.63 25.73 24.71 25.06 340,235 -0.93(-3.58%)
May 06, 2019 25.37 26.21 25.32 25.99 435,658 -0.15(-0.57%)
May 03, 2019 25.09 26.17 24.90 26.14 440,400 +1.07(+4.27%)
May 02, 2019 24.94 25.93 24.48 25.07 1,121,068 -1.55(-5.82%)
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.