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 (%)
Sep 30, 2010 11.52 11.61 11.15 11.23 131,087 -0.30(-2.60%)
Sep 29, 2010 11.17 11.53 11.14 11.53 79,898 +0.29(+2.58%)
Sep 28, 2010 11.10 11.36 11.05 11.24 32,506 +0.08(+0.72%)
Sep 27, 2010 11.25 11.60 10.94 11.16 116,140 -0.10(-0.89%)
Sep 24, 2010 10.87 11.33 10.87 11.26 119,959 +0.31(+2.83%)
Sep 23, 2010 11.23 11.30 10.88 10.95 189 -0.35(-3.10%)
Sep 22, 2010 11.85 11.85 11.20 11.30 95,767 -0.36(-3.09%)
Sep 21, 2010 12.25 12.25 11.51 11.66 198,795 -0.65(-5.28%)
Sep 20, 2010 12.38 12.73 12.02 12.31 179,596 -0.11(-0.89%)
Sep 17, 2010 12.42 12.84 12.26 12.42 193,459 -0.18(-1.43%)
Sep 15, 2010 12.15 12.75 11.97 12.60 131,527 +0.48(+3.96%)
Sep 14, 2010 11.93 12.20 11.62 12.12 96,870 +0.19(+1.59%)
Sep 13, 2010 11.69 11.98 11.55 11.93 106,122 +0.39(+3.38%)
Sep 10, 2010 11.30 11.71 11.28 11.54 168,320 +0.24(+2.12%)
Sep 09, 2010 11.48 11.55 11.24 11.30 87,466 +0.00(+0.00%)
Sep 08, 2010 11.31 11.49 11.05 11.30 52,313 +0.01(+0.09%)
Sep 07, 2010 11.45 11.45 11.05 11.29 235 -0.21(-1.83%)
Sep 03, 2010 11.73 11.73 11.17 11.50 45,673 +0.05(+0.44%)
Sep 02, 2010 11.80 11.80 11.02 11.45 117 -0.29(-2.47%)
Sep 01, 2010 11.59 11.74 11.36 11.74 128,580 +0.32(+2.80%)
Aug 31, 2010 11.41 11.66 11.14 11.42 200 -0.12(-1.04%)
Aug 30, 2010 12.21 13.16 11.51 11.54 654,983 -0.60(-4.94%)
Aug 27, 2010 12.14 12.33 10.36 12.14 318,201 +1.74(+16.73%)
Aug 26, 2010 10.57 10.65 10.25 10.40 165 -0.22(-2.07%)
Aug 25, 2010 10.25 10.74 10.00 10.62 163 +0.29(+2.81%)
Aug 24, 2010 10.62 10.84 10.32 10.33 663 -0.54(-4.97%)
Aug 23, 2010 10.23 11.06 10.23 10.87 140,669 +0.66(+6.46%)
Aug 20, 2010 9.760 10.30 9.650 10.21 86,503 +0.43(+4.40%)
Aug 19, 2010 10.14 10.16 9.720 9.780 569 -0.42(-4.12%)
Aug 18, 2010 10.24 10.30 10.01 10.20 2,500 -0.07(-0.68%)
Aug 17, 2010 10.39 10.48 10.13 10.27 393 -0.01(-0.10%)
Aug 16, 2010 10.40 10.44 10.01 10.28 83,565 +0.53(+5.44%)
Aug 13, 2010 9.750 9.810 9.700 9.750 62,926 -0.04(-0.41%)
Aug 12, 2010 9.750 9.800 9.645 9.790 143,813 -0.14(-1.41%)
Aug 11, 2010 10.06 10.06 9.760 9.930 169,614 -0.31(-3.03%)
Aug 10, 2010 10.65 10.79 10.11 10.24 182,937 -0.58(-5.36%)
Aug 09, 2010 11.12 11.12 10.75 10.82 194,645 -0.18(-1.64%)
Aug 06, 2010 11.00 11.45 10.90 11.00 158,359 -0.48(-4.18%)
Aug 05, 2010 11.70 11.70 11.41 11.48 121,412 -0.31(-2.63%)
Aug 04, 2010 11.85 12.08 11.63 11.79 147,599 -0.04(-0.34%)
Aug 03, 2010 12.33 12.33 11.63 11.83 259,378 -0.52(-4.21%)
Aug 02, 2010 12.72 12.87 12.05 12.35 132,289 -0.16(-1.28%)
Jul 30, 2010 12.51 12.85 12.02 12.51 150,381 +0.14(+1.13%)
Jul 29, 2010 13.72 13.74 12.31 12.37 208,844 -1.26(-9.24%)
Jul 28, 2010 13.63 13.98 13.58 13.63 265 +0.00(+0.00%)
Jul 27, 2010 13.79 13.93 13.56 13.63 30,574 -0.07(-0.51%)
Jul 26, 2010 13.67 13.95 13.40 13.70 104,816 +0.07(+0.51%)
Jul 23, 2010 13.54 13.66 13.31 13.63 122,300 +0.03(+0.22%)
Jul 22, 2010 13.58 13.63 13.37 13.60 107,872 +0.24(+1.80%)
Jul 21, 2010 13.28 13.96 13.28 13.36 82,064 +0.11(+0.83%)
Jul 20, 2010 13.17 13.40 12.95 13.25 84,039 -0.13(-0.97%)
Jul 19, 2010 12.94 13.41 12.70 13.38 98,177 +0.52(+4.04%)
Jul 16, 2010 12.86 13.40 12.81 12.86 124,248 -0.58(-4.32%)
Jul 15, 2010 13.96 14.00 13.42 13.44 114,285 -0.46(-3.31%)
Jul 14, 2010 14.23 14.48 13.78 13.90 106,569 -0.35(-2.46%)
Jul 13, 2010 14.25 14.45 14.05 14.25 647 -0.01(-0.04%)
Jul 12, 2010 14.40 14.55 14.07 14.26 48,331 -0.10(-0.73%)
Jul 09, 2010 14.36 14.71 13.61 14.36 454,555 +0.76(+5.59%)
Jul 08, 2010 13.60 13.97 13.45 13.60 197 +0.03(+0.22%)
Jul 07, 2010 13.26 13.62 13.09 13.57 83,573 +0.31(+2.34%)
Jul 06, 2010 13.26 13.97 13.15 13.26 331 +0.06(+0.45%)
Jul 02, 2010 13.20 13.32 13.05 13.20 37,342 -0.08(-0.60%)
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.