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 27, 2013 8.170 8.380 8.130 8.170 118,560 -0.03(-0.37%)
Sep 26, 2013 8.290 8.290 8.100 8.200 100,638 -0.07(-0.85%)
Sep 25, 2013 8.290 8.410 8.220 8.270 70,635 +0.01(+0.12%)
Sep 24, 2013 8.190 8.430 8.070 8.260 119,036 +0.09(+1.10%)
Sep 23, 2013 8.340 8.450 7.920 8.170 163,920 -0.14(-1.68%)
Sep 20, 2013 8.490 8.520 8.220 8.310 126,228 -0.14(-1.66%)
Sep 19, 2013 8.540 8.540 8.260 8.450 131,713 -0.05(-0.59%)
Sep 18, 2013 8.640 8.668 8.400 8.500 139,064 -0.19(-2.19%)
Sep 17, 2013 8.450 8.690 8.440 8.690 86,804 +0.24(+2.84%)
Sep 16, 2013 8.910 8.862 8.440 8.450 259,321 -0.25(-2.87%)
Sep 13, 2013 8.690 9.050 8.660 8.700 291,629 +0.08(+0.93%)
Sep 12, 2013 8.520 8.670 8.430 8.620 91,676 +0.11(+1.29%)
Sep 11, 2013 8.590 8.680 8.440 8.510 80,643 -0.12(-1.39%)
Sep 10, 2013 8.800 8.800 8.570 8.630 99,873 -0.07(-0.80%)
Sep 09, 2013 8.590 8.700 8.570 8.700 103,201 +0.15(+1.75%)
Sep 06, 2013 8.760 8.790 8.360 8.550 261,333 +0.14(+1.66%)
Sep 05, 2013 8.650 8.750 8.390 8.410 382,559 -0.23(-2.66%)
Sep 04, 2013 8.370 8.658 8.360 8.640 328,223 +0.26(+3.10%)
Sep 03, 2013 8.410 8.730 8.340 8.380 511,662 -0.04(-0.48%)
Aug 30, 2013 8.090 8.420 8.090 8.420 514,183 +0.32(+3.95%)
Aug 29, 2013 7.950 8.120 7.890 8.100 195,753 +0.12(+1.50%)
Aug 28, 2013 7.730 8.020 7.710 7.980 191,163 +0.29(+3.77%)
Aug 27, 2013 7.860 7.950 7.650 7.690 94,182 -0.31(-3.87%)
Aug 26, 2013 7.830 8.000 7.470 8.000 215,644 +0.16(+2.04%)
Aug 23, 2013 7.850 7.900 7.770 7.840 67,735 +0.00(+0.00%)
Aug 22, 2013 7.860 8.000 7.830 7.840 191,147 -0.01(-0.13%)
Aug 21, 2013 7.810 7.904 7.800 7.850 272,731 -0.05(-0.63%)
Aug 20, 2013 7.950 8.000 7.860 7.900 71,933 +0.00(+0.00%)
Aug 19, 2013 7.970 8.040 7.830 7.900 88,722 -0.11(-1.37%)
Aug 16, 2013 7.900 8.050 7.900 8.010 70,866 +0.08(+1.01%)
Aug 15, 2013 8.010 8.020 7.830 7.930 110,498 -0.11(-1.37%)
Aug 14, 2013 8.020 8.120 7.980 8.040 89,330 +0.05(+0.63%)
Aug 13, 2013 8.180 8.209 7.950 7.990 298,713 -0.30(-3.62%)
Aug 12, 2013 8.030 8.361 8.030 8.290 226,515 +0.18(+2.22%)
Aug 09, 2013 8.030 8.170 7.990 8.110 84,682 +0.09(+1.12%)
Aug 08, 2013 8.090 8.200 7.980 8.020 199,851 -0.03(-0.37%)
Aug 07, 2013 8.010 8.099 7.930 8.050 103,333 -0.05(-0.62%)
Aug 06, 2013 8.010 8.150 7.960 8.100 182,101 +0.08(+1.00%)
Aug 05, 2013 7.980 8.190 7.860 8.020 182,123 +0.01(+0.12%)
Aug 02, 2013 7.250 8.010 7.126 8.010 700,556 +1.30(+19.37%)
Aug 01, 2013 6.950 6.960 6.700 6.710 212,101 -0.22(-3.17%)
Jul 31, 2013 7.050 7.055 6.850 6.930 106,227 -0.10(-1.42%)
Jul 30, 2013 7.100 7.100 6.990 7.030 26,679 -0.02(-0.28%)
Jul 29, 2013 7.120 7.150 7.000 7.050 20,963 -0.06(-0.84%)
Jul 26, 2013 7.100 7.240 6.940 7.110 170,352 -0.08(-1.11%)
Jul 25, 2013 7.240 7.310 7.170 7.190 102,918 -0.05(-0.69%)
Jul 24, 2013 7.070 7.282 6.931 7.240 142,101 +0.24(+3.43%)
Jul 23, 2013 7.110 7.150 6.980 7.000 81,659 -0.09(-1.27%)
Jul 22, 2013 7.021 7.100 7.021 7.090 30,094 +0.02(+0.28%)
Jul 19, 2013 7.080 7.120 7.010 7.070 28,193 -0.05(-0.70%)
Jul 18, 2013 7.110 7.150 7.075 7.120 76,253 +0.05(+0.71%)
Jul 17, 2013 6.990 7.110 6.990 7.070 27,372 +0.13(+1.87%)
Jul 16, 2013 6.990 7.080 6.840 6.940 90,956 -0.06(-0.86%)
Jul 15, 2013 7.000 7.090 6.920 7.000 69,174 -0.01(-0.14%)
Jul 12, 2013 7.060 7.090 6.970 7.010 42,204 -0.08(-1.13%)
Jul 11, 2013 7.150 7.150 7.000 7.090 47,843 -0.01(-0.14%)
Jul 10, 2013 7.090 7.100 7.050 7.100 47,623 +0.02(+0.28%)
Jul 09, 2013 7.150 7.150 7.050 7.080 64,152 -0.06(-0.84%)
Jul 08, 2013 7.150 7.150 6.940 7.140 53,207 -0.01(-0.14%)
Jul 05, 2013 6.950 7.190 6.940 7.150 59,243 +0.31(+4.53%)
Jul 03, 2013 6.880 6.950 6.800 6.840 27,252 -0.12(-1.72%)
Jul 02, 2013 6.950 6.990 6.910 6.960 32,087 +0.01(+0.14%)
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.