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, 2015 12.04 12.46 11.95 12.44 1,452,324 +0.78(+6.69%)
Sep 29, 2015 11.31 11.69 11.24 11.66 768,685 +0.32(+2.82%)
Sep 28, 2015 11.69 11.78 11.26 11.34 533,911 -0.40(-3.41%)
Sep 25, 2015 12.30 12.33 11.67 11.74 654,864 -0.41(-3.37%)
Sep 24, 2015 12.07 12.33 12.05 12.15 577,282 +0.01(+0.08%)
Sep 23, 2015 12.26 12.40 12.06 12.14 447,605 -0.10(-0.82%)
Sep 22, 2015 12.37 12.41 12.08 12.24 658,244 -0.23(-1.84%)
Sep 21, 2015 12.85 12.89 12.31 12.47 593,161 -0.33(-2.58%)
Sep 18, 2015 12.58 12.92 12.47 12.80 1,678,219 +0.07(+0.55%)
Sep 17, 2015 12.03 12.96 12.03 12.73 2,339,236 +0.72(+6.00%)
Sep 16, 2015 11.11 12.09 10.90 12.01 1,939,760 +1.66(+16.04%)
Sep 15, 2015 10.29 10.45 10.17 10.35 384,218 +0.07(+0.68%)
Sep 14, 2015 10.34 10.49 10.20 10.28 271,073 -0.02(-0.19%)
Sep 11, 2015 10.39 10.50 10.19 10.30 212,209 -0.17(-1.62%)
Sep 10, 2015 10.47 10.60 10.35 10.47 331,537 +0.07(+0.67%)
Sep 09, 2015 10.76 10.84 10.36 10.40 354,850 -0.25(-2.35%)
Sep 08, 2015 11.02 11.02 10.57 10.65 358,739 +0.19(+1.82%)
Sep 04, 2015 10.26 10.46 10.46 10.46 408,800 +0.02(+0.19%)
Sep 03, 2015 9.940 10.47 9.895 10.44 555,837 +0.58(+5.88%)
Sep 02, 2015 9.800 9.870 9.600 9.860 375,874 +0.18(+1.86%)
Sep 01, 2015 9.700 9.930 9.620 9.680 461,304 -0.27(-2.71%)
Aug 31, 2015 9.960 10.13 9.870 9.950 263,285 -0.05(-0.50%)
Aug 28, 2015 9.750 10.11 9.720 10.00 359,627 +0.18(+1.83%)
Aug 27, 2015 9.680 9.880 9.440 9.820 389,729 +0.22(+2.29%)
Aug 26, 2015 9.520 9.655 9.160 9.600 561,291 +0.25(+2.67%)
Aug 25, 2015 9.410 9.490 9.070 9.350 1,156,647 +0.18(+1.96%)
Aug 24, 2015 9.660 9.780 9.160 9.170 976,355 -0.60(-6.14%)
Aug 21, 2015 9.890 9.970 9.660 9.770 628,252 -0.18(-1.81%)
Aug 20, 2015 10.12 10.14 9.930 9.950 524,130 -0.22(-2.16%)
Aug 19, 2015 10.15 10.29 10.06 10.17 447,469 -0.03(-0.29%)
Aug 18, 2015 10.36 10.36 10.16 10.20 684,008 -0.17(-1.64%)
Aug 17, 2015 10.23 10.39 10.06 10.37 351,055 +0.05(+0.48%)
Aug 14, 2015 10.13 10.42 10.04 10.32 817,116 +0.26(+2.58%)
Aug 13, 2015 10.29 10.36 9.950 10.06 515,908 -0.23(-2.24%)
Aug 12, 2015 10.24 10.34 10.01 10.29 684,848 -0.07(-0.68%)
Aug 11, 2015 9.310 10.94 9.000 10.36 1,693,296 -0.95(-8.40%)
Aug 10, 2015 11.11 11.37 11.05 11.31 654,412 +0.19(+1.71%)
Aug 07, 2015 10.69 11.12 10.69 11.12 342,977 +0.37(+3.44%)
Aug 06, 2015 10.82 10.92 10.69 10.75 371,998 -0.03(-0.28%)
Aug 05, 2015 10.74 11.00 10.71 10.78 223,277 +0.10(+0.94%)
Aug 04, 2015 10.90 10.92 10.57 10.68 257,226 -0.22(-2.02%)
Aug 03, 2015 10.90 10.95 10.72 10.90 295,552 +0.02(+0.18%)
Jul 31, 2015 11.02 11.12 10.81 10.88 247,307 -0.14(-1.27%)
Jul 30, 2015 10.91 11.10 10.88 11.02 212,289 +0.04(+0.36%)
Jul 29, 2015 11.02 11.10 10.86 10.98 700,840 -0.09(-0.81%)
Jul 28, 2015 11.05 11.20 10.74 11.07 428,379 +0.02(+0.18%)
Jul 27, 2015 10.79 11.12 10.57 11.05 351,479 +0.23(+2.13%)
Jul 24, 2015 11.21 11.24 10.72 10.82 445,434 -0.40(-3.57%)
Jul 23, 2015 11.34 11.48 11.17 11.22 357,641 -0.07(-0.62%)
Jul 22, 2015 11.45 11.50 11.29 11.29 412,400 -0.24(-2.08%)
Jul 21, 2015 11.60 11.76 11.44 11.53 240,191 -0.12(-1.03%)
Jul 20, 2015 11.79 11.87 11.57 11.65 255,088 -0.09(-0.77%)
Jul 17, 2015 12.14 12.14 11.65 11.74 463,251 -0.37(-3.06%)
Jul 16, 2015 12.15 12.25 11.93 12.11 313,502 -0.01(-0.08%)
Jul 15, 2015 12.07 12.13 11.92 12.12 390,072 +0.03(+0.25%)
Jul 14, 2015 12.07 12.14 11.86 12.09 351,075 +0.01(+0.08%)
Jul 13, 2015 11.67 12.19 11.62 12.08 1,014,169 +0.64(+5.59%)
Jul 10, 2015 11.28 11.53 11.28 11.44 556,716 +0.33(+2.97%)
Jul 09, 2015 11.69 11.71 11.10 11.11 946,698 -0.47(-4.06%)
Jul 08, 2015 11.74 11.86 11.42 11.58 845,717 -0.34(-2.85%)
Jul 07, 2015 12.10 12.11 11.41 11.92 794,096 -0.16(-1.32%)
Jul 06, 2015 11.97 12.12 11.95 12.08 353,575 +0.01(+0.08%)
Jul 02, 2015 12.12 12.07 12.07 12.07 297,400 +0.00(+0.00%)
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.