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 (%)
Aug 30, 2019 19.80 20.03 19.68 19.82 285,000 +0.15(+0.76%)
Aug 29, 2019 19.67 20.08 19.65 19.67 418,251 +0.43(+2.23%)
Aug 28, 2019 18.80 19.37 18.71 19.24 489,519 +0.34(+1.80%)
Aug 27, 2019 19.57 19.69 18.87 18.90 382,004 -0.48(-2.48%)
Aug 26, 2019 19.81 19.88 19.30 19.38 288,154 -0.19(-0.97%)
Aug 23, 2019 20.43 20.55 19.51 19.57 348,400 -1.05(-5.09%)
Aug 22, 2019 20.86 20.86 20.48 20.62 213,936 -0.20(-0.96%)
Aug 21, 2019 20.90 21.15 20.51 20.82 332,389 +0.16(+0.77%)
Aug 20, 2019 20.58 20.79 20.38 20.66 266,057 +0.03(+0.15%)
Aug 19, 2019 21.08 21.17 20.61 20.63 234,650 -0.03(-0.15%)
Aug 16, 2019 20.33 20.82 20.33 20.66 252,400 +0.48(+2.38%)
Aug 15, 2019 20.27 20.28 19.96 20.18 203,255 -0.03(-0.15%)
Aug 14, 2019 20.41 20.66 19.99 20.21 261,961 -0.76(-3.62%)
Aug 13, 2019 20.28 21.15 19.90 20.97 384,650 +0.55(+2.69%)
Aug 12, 2019 20.34 20.69 20.32 20.42 446,241 -0.18(-0.87%)
Aug 09, 2019 20.95 21.00 20.44 20.60 471,700 -0.53(-2.51%)
Aug 08, 2019 20.64 21.17 20.53 21.13 354,643 +0.69(+3.38%)
Aug 07, 2019 19.93 20.52 19.89 20.44 739,214 +0.25(+1.24%)
Aug 06, 2019 20.45 20.52 19.85 20.19 406,545 +0.01(+0.05%)
Aug 05, 2019 20.35 20.44 19.85 20.18 339,666 -0.78(-3.72%)
Aug 02, 2019 21.20 21.45 20.57 20.96 365,100 -0.43(-2.01%)
Aug 01, 2019 21.97 22.49 21.28 21.39 361,839 -0.59(-2.68%)
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%)
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.