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, 2011 6.430 6.731 6.330 6.460 89,610 -0.09(-1.37%)
Sep 29, 2011 6.510 6.580 6.270 6.550 58,248 +0.15(+2.34%)
Sep 28, 2011 6.690 6.865 6.390 6.400 45,884 -0.29(-4.33%)
Sep 27, 2011 6.700 6.730 6.350 6.690 77,944 +0.09(+1.36%)
Sep 26, 2011 6.680 6.720 6.390 6.600 31,787 -0.04(-0.60%)
Sep 23, 2011 6.110 6.720 6.110 6.640 104,747 +0.54(+8.85%)
Sep 22, 2011 5.990 6.490 5.940 6.100 136,012 -0.01(-0.16%)
Sep 21, 2011 6.530 6.550 6.080 6.110 70,381 -0.46(-7.00%)
Sep 20, 2011 6.590 6.710 6.390 6.570 135,254 -0.04(-0.61%)
Sep 19, 2011 6.660 6.680 6.400 6.610 71,719 -0.15(-2.22%)
Sep 16, 2011 6.450 7.010 6.450 6.760 172,130 +0.36(+5.62%)
Sep 15, 2011 6.500 6.550 6.230 6.400 65,739 -0.06(-0.93%)
Sep 14, 2011 6.500 6.625 6.350 6.460 103,074 -0.02(-0.31%)
Sep 13, 2011 6.360 6.520 6.250 6.480 58,521 +0.15(+2.37%)
Sep 12, 2011 5.670 6.490 5.670 6.330 94,524 +0.60(+10.47%)
Sep 09, 2011 5.720 5.780 5.500 5.730 70,172 -0.04(-0.69%)
Sep 08, 2011 5.910 6.100 5.660 5.770 80,756 -0.14(-2.37%)
Sep 07, 2011 5.440 5.990 5.440 5.910 135,451 +0.61(+11.51%)
Sep 06, 2011 5.180 5.580 5.180 5.300 140,059 +0.04(+0.76%)
Sep 02, 2011 5.280 5.360 5.250 5.260 99,486 -0.16(-2.95%)
Sep 01, 2011 5.800 5.820 5.350 5.420 84,830 -0.33(-5.74%)
Aug 31, 2011 5.920 6.049 5.740 5.750 178,244 -0.22(-3.69%)
Aug 30, 2011 5.940 6.120 5.740 5.970 85,068 -0.03(-0.50%)
Aug 29, 2011 5.610 6.040 5.550 6.000 141,512 +0.48(+8.70%)
Aug 26, 2011 5.460 5.610 5.410 5.520 71,252 +0.02(+0.36%)
Aug 25, 2011 5.710 5.710 5.490 5.500 59,515 -0.19(-3.34%)
Aug 24, 2011 5.560 5.700 5.521 5.690 34,036 +0.12(+2.15%)
Aug 23, 2011 5.350 5.600 5.330 5.570 137,698 +0.26(+4.90%)
Aug 22, 2011 5.410 5.440 5.260 5.310 78,295 +0.05(+0.95%)
Aug 19, 2011 5.240 5.420 5.230 5.260 147,225 -0.04(-0.75%)
Aug 18, 2011 5.570 5.570 5.280 5.300 198,366 -0.40(-7.02%)
Aug 17, 2011 5.430 5.800 5.420 5.700 278,632 +0.31(+5.75%)
Aug 16, 2011 5.620 5.620 5.200 5.390 222,854 -0.33(-5.77%)
Aug 15, 2011 5.160 5.770 5.030 5.720 215,628 +0.62(+12.16%)
Aug 12, 2011 5.200 5.270 5.010 5.100 149,186 -0.07(-1.35%)
Aug 11, 2011 5.040 5.180 5.010 5.170 213,757 +0.15(+2.99%)
Aug 10, 2011 5.700 5.810 4.920 5.020 255,377 +0.00(+0.00%)
Aug 09, 2011 5.560 5.070 4.860 5.020 263,328 +0.12(+2.45%)
Aug 08, 2011 5.560 5.770 4.900 4.900 400,724 -0.93(-15.95%)
Aug 05, 2011 5.540 5.970 5.430 5.830 180,127 +0.34(+6.19%)
Aug 04, 2011 5.740 5.800 5.480 5.490 199,045 -0.32(-5.51%)
Aug 03, 2011 5.870 6.021 5.740 5.810 228,347 -0.06(-1.02%)
Aug 02, 2011 6.080 6.169 5.870 5.870 232,733 -0.24(-3.93%)
Aug 01, 2011 6.650 6.690 6.080 6.110 239,121 -0.54(-8.12%)
Jul 29, 2011 6.620 6.859 6.500 6.650 196,632 -0.12(-1.77%)
Jul 28, 2011 6.970 7.012 6.520 6.770 125,530 -0.20(-2.87%)
Jul 27, 2011 7.110 7.140 6.930 6.970 120,930 -0.12(-1.69%)
Jul 26, 2011 7.270 7.290 7.070 7.090 66,702 -0.16(-2.21%)
Jul 25, 2011 7.290 7.290 7.210 7.250 70,159 -0.14(-1.89%)
Jul 22, 2011 7.430 7.450 7.360 7.390 115,277 +0.06(+0.82%)
Jul 21, 2011 7.330 7.400 7.170 7.330 81,320 -0.01(-0.14%)
Jul 20, 2011 7.350 7.350 7.250 7.340 74,390 -0.02(-0.27%)
Jul 19, 2011 7.350 7.480 7.130 7.360 116,897 +0.08(+1.10%)
Jul 18, 2011 7.370 7.410 7.110 7.280 95,645 -0.09(-1.22%)
Jul 15, 2011 7.600 7.620 7.221 7.370 230,149 -0.25(-3.28%)
Jul 14, 2011 7.910 7.910 7.620 7.620 135,804 -0.32(-4.03%)
Jul 13, 2011 7.970 8.090 7.890 7.940 244,577 +0.05(+0.63%)
Jul 12, 2011 8.240 8.530 7.890 7.890 113,956 -0.49(-5.85%)
Jul 11, 2011 8.530 8.530 8.320 8.380 53,380 -0.21(-2.44%)
Jul 08, 2011 8.600 8.660 8.380 8.590 68,257 -0.08(-0.92%)
Jul 07, 2011 8.710 8.870 8.530 8.670 165,788 -0.03(-0.34%)
Jul 06, 2011 8.910 8.910 8.570 8.700 122,557 -0.25(-2.79%)
Jul 05, 2011 9.020 9.090 8.680 8.950 87,433 -0.28(-3.03%)
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.