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 31, 2020 25.00 25.07 24.09 24.35 397,418 -0.79(-3.14%)
Aug 28, 2020 24.64 25.15 24.52 25.14 313,100 +0.67(+2.74%)
Aug 27, 2020 25.74 25.74 24.17 24.47 336,970 -1.15(-4.49%)
Aug 26, 2020 26.22 26.36 25.57 25.62 199,001 -0.57(-2.18%)
Aug 25, 2020 25.56 26.31 25.48 26.19 392,230 +0.60(+2.34%)
Aug 24, 2020 25.90 26.05 25.41 25.59 409,386 +0.15(+0.59%)
Aug 21, 2020 25.35 25.49 25.03 25.44 258,200 -0.04(-0.16%)
Aug 20, 2020 25.61 25.91 25.28 25.48 225,948 -0.55(-2.11%)
Aug 19, 2020 26.04 26.50 25.88 26.03 260,989 -0.12(-0.46%)
Aug 18, 2020 26.63 26.73 26.09 26.15 411,816 -0.33(-1.25%)
Aug 17, 2020 26.07 26.78 25.81 26.48 495,109 +0.64(+2.48%)
Aug 14, 2020 26.13 26.43 25.74 25.84 308,800 -0.48(-1.82%)
Aug 13, 2020 26.02 26.73 25.82 26.32 333,482 +0.12(+0.46%)
Aug 12, 2020 25.90 26.59 25.83 26.20 313,116 +0.54(+2.10%)
Aug 11, 2020 26.11 26.38 25.56 25.66 452,985 -0.38(-1.46%)
Aug 10, 2020 26.16 26.59 25.72 26.04 315,500 -0.10(-0.38%)
Aug 07, 2020 26.61 26.85 25.64 26.14 452,000 -0.63(-2.35%)
Aug 06, 2020 26.52 26.98 26.48 26.77 338,470 +0.20(+0.75%)
Aug 05, 2020 27.25 27.34 26.27 26.57 435,065 -0.82(-2.99%)
Aug 04, 2020 27.95 27.99 27.00 27.39 532,568 -0.36(-1.30%)
Aug 03, 2020 26.32 28.36 26.13 27.75 1,147,746 +2.40(+9.47%)
Jul 31, 2020 25.70 25.70 24.50 25.35 706,000 -0.39(-1.52%)
Jul 30, 2020 25.24 25.81 25.08 25.74 532,377 -0.01(-0.04%)
Jul 29, 2020 25.06 25.90 25.06 25.75 1,339,081 +0.75(+3.00%)
Jul 28, 2020 25.55 25.98 24.97 25.00 541,477 -0.96(-3.70%)
Jul 27, 2020 26.33 26.69 25.72 25.96 1,212,466 -0.34(-1.29%)
Jul 24, 2020 27.68 27.68 25.01 26.30 1,413,200 -0.07(-0.27%)
Jul 23, 2020 26.50 26.99 25.90 26.37 1,084,440 -0.28(-1.05%)
Jul 22, 2020 26.85 27.29 26.48 26.65 662,491 -0.30(-1.11%)
Jul 21, 2020 27.51 28.10 26.59 26.95 1,722,497 -0.26(-0.96%)
Jul 20, 2020 25.84 27.31 25.65 27.21 700,799 +1.49(+5.79%)
Jul 17, 2020 24.91 25.89 24.91 25.72 776,000 +0.99(+4.00%)
Jul 16, 2020 25.06 25.16 24.51 24.73 762,084 -0.50(-1.98%)
Jul 15, 2020 25.71 26.06 25.07 25.23 1,460,008 +0.02(+0.08%)
Jul 14, 2020 24.76 25.40 24.08 25.21 585,707 +0.37(+1.49%)
Jul 13, 2020 25.49 26.44 24.80 24.84 1,124,413 -0.22(-0.88%)
Jul 10, 2020 25.22 25.48 24.78 25.06 374,900 -0.02(-0.08%)
Jul 09, 2020 24.55 25.35 24.31 25.08 582,193 +0.47(+1.91%)
Jul 08, 2020 25.52 25.66 24.23 24.61 707,563 -0.73(-2.88%)
Jul 07, 2020 23.12 25.95 23.01 25.34 2,727,364 +3.46(+15.81%)
Jul 06, 2020 21.75 22.18 21.61 21.88 364,212 +0.68(+3.21%)
Jul 02, 2020 21.32 21.64 21.12 21.20 436,400 +0.34(+1.63%)
Jul 01, 2020 21.37 21.59 20.59 20.86 442,172 -0.60(-2.80%)
Jun 30, 2020 20.95 21.76 20.82 21.46 372,716 +0.46(+2.19%)
Jun 29, 2020 21.45 21.46 20.77 21.00 306,189 -0.23(-1.08%)
Jun 26, 2020 21.68 21.88 20.95 21.23 1,096,400 -0.69(-3.15%)
Jun 25, 2020 21.29 21.96 21.00 21.92 565,295 +0.72(+3.40%)
Jun 24, 2020 21.75 21.78 20.78 21.20 902,814 -0.56(-2.57%)
Jun 23, 2020 20.51 21.95 20.43 21.76 809,347 +1.41(+6.93%)
Jun 22, 2020 19.44 20.37 19.16 20.35 544,844 +0.93(+4.79%)
Jun 19, 2020 20.13 20.34 19.41 19.42 1,295,300 -0.46(-2.31%)
Jun 18, 2020 19.64 19.90 19.56 19.88 195,013 +0.01(+0.05%)
Jun 17, 2020 20.13 20.23 19.66 19.87 315,708 -0.06(-0.30%)
Jun 16, 2020 20.47 20.88 19.55 19.93 754,113 +0.28(+1.42%)
Jun 15, 2020 18.40 19.82 18.40 19.65 769,497 +0.75(+3.97%)
Jun 12, 2020 19.43 19.43 18.39 18.90 355,200 +0.27(+1.45%)
Jun 11, 2020 19.17 19.26 18.57 18.63 432,696 -1.33(-6.66%)
Jun 10, 2020 20.35 20.38 19.84 19.96 545,041 -0.45(-2.20%)
Jun 09, 2020 20.50 20.78 20.01 20.41 481,304 -0.50(-2.39%)
Jun 08, 2020 21.41 21.41 20.51 20.91 529,484 -0.32(-1.51%)
Jun 05, 2020 20.83 22.00 20.42 21.23 769,500 +1.58(+8.04%)
Jun 04, 2020 19.32 20.01 19.14 19.65 603,792 +0.31(+1.60%)
Jun 03, 2020 18.80 19.97 18.80 19.34 695,910 +0.92(+4.99%)
Jun 02, 2020 17.51 18.58 17.16 18.42 607,805 +1.12(+6.47%)
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.