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 29, 2017 23.85 23.91 23.44 23.75 666,622 -0.18(-0.75%)
Sep 28, 2017 23.44 24.25 23.31 23.93 700,700 +0.60(+2.57%)
Sep 27, 2017 22.50 23.52 22.47 23.33 604,536 +1.05(+4.71%)
Sep 26, 2017 22.39 22.50 22.28 22.28 391,520 +0.03(+0.13%)
Sep 25, 2017 22.74 22.99 22.09 22.25 554,024 -0.70(-3.05%)
Sep 22, 2017 22.48 23.00 22.48 22.95 384,497 +0.31(+1.37%)
Sep 21, 2017 22.70 22.80 22.25 22.64 565,952 -0.06(-0.26%)
Sep 20, 2017 22.88 22.98 22.50 22.70 739,879 -0.20(-0.87%)
Sep 19, 2017 23.34 23.34 22.81 22.90 687,739 -0.32(-1.38%)
Sep 18, 2017 23.26 23.76 23.08 23.22 780,910 +0.01(+0.04%)
Sep 15, 2017 22.75 23.37 22.70 23.21 2,107,574 +0.58(+2.56%)
Sep 14, 2017 22.56 22.88 22.50 22.63 408,872 +0.03(+0.13%)
Sep 13, 2017 22.46 22.65 22.36 22.60 465,412 +0.10(+0.44%)
Sep 12, 2017 22.47 22.64 22.24 22.50 756,511 +0.22(+0.99%)
Sep 11, 2017 21.95 22.42 21.95 22.28 527,027 +0.55(+2.53%)
Sep 08, 2017 22.20 22.20 21.64 21.73 583,432 -0.50(-2.25%)
Sep 07, 2017 22.54 22.59 21.98 22.23 760,352 -0.22(-0.98%)
Sep 06, 2017 21.85 22.53 21.85 22.45 1,181,885 +0.77(+3.55%)
Sep 05, 2017 21.67 21.93 21.43 21.68 589,616 -0.09(-0.41%)
Sep 01, 2017 21.71 21.79 21.46 21.77 485,760 +0.17(+0.79%)
Aug 31, 2017 21.60 21.72 21.49 21.60 539,089 +0.09(+0.42%)
Aug 30, 2017 21.49 21.68 21.26 21.51 590,997 +0.15(+0.70%)
Aug 29, 2017 21.38 21.77 21.24 21.36 875,041 -0.37(-1.70%)
Aug 28, 2017 21.75 21.94 21.42 21.73 801,123 +0.01(+0.05%)
Aug 25, 2017 21.63 21.93 21.52 21.72 1,275,496 +0.16(+0.74%)
Aug 24, 2017 21.15 21.62 21.12 21.56 953,905 +0.67(+3.21%)
Aug 23, 2017 20.66 20.93 20.38 20.89 886,485 +0.08(+0.38%)
Aug 22, 2017 20.79 20.99 20.61 20.81 442,205 +0.14(+0.68%)
Aug 21, 2017 21.33 21.39 20.49 20.67 950,801 -0.62(-2.91%)
Aug 18, 2017 20.79 21.37 20.61 21.29 992,557 +0.42(+2.01%)
Aug 17, 2017 21.70 21.81 20.86 20.87 1,207,629 -0.91(-4.18%)
Aug 16, 2017 21.98 22.20 21.70 21.78 1,031,028 -0.16(-0.73%)
Aug 15, 2017 21.80 22.04 21.48 21.94 1,104,184 +0.25(+1.15%)
Aug 14, 2017 21.97 22.24 21.64 21.69 1,327,443 -0.01(-0.05%)
Aug 11, 2017 21.89 22.10 21.29 21.70 1,540,299 -0.45(-2.03%)
Aug 10, 2017 22.29 22.49 22.02 22.15 1,113,517 -0.50(-2.21%)
Aug 09, 2017 22.59 23.25 22.08 22.65 2,262,452 -2.04(-8.26%)
Aug 08, 2017 24.60 25.20 24.60 24.69 701,877 +0.01(+0.04%)
Aug 07, 2017 24.20 24.92 24.17 24.68 697,703 +0.44(+1.82%)
Aug 04, 2017 24.89 24.03 24.24 981,861 +0.18(+0.75%)
Aug 03, 2017 24.66 24.78 24.03 24.06 997,928 -0.53(-2.16%)
Aug 02, 2017 26.65 26.65 24.51 24.59 1,403,602 -1.90(-7.17%)
Aug 01, 2017 26.36 26.62 26.00 26.49 421,138 +0.29(+1.11%)
Jul 31, 2017 26.22 26.50 25.90 26.20 484,137 -0.02(-0.08%)
Jul 28, 2017 26.00 26.39 25.93 26.22 359,340 +0.05(+0.19%)
Jul 27, 2017 27.00 27.05 25.67 26.17 568,614 -0.71(-2.64%)
Jul 26, 2017 26.60 26.91 26.48 26.88 586,964 +0.28(+1.05%)
Jul 25, 2017 26.68 27.00 26.22 26.60 436,804 -0.13(-0.49%)
Jul 24, 2017 27.02 27.03 26.45 26.73 498,328 -0.33(-1.22%)
Jul 21, 2017 27.43 27.43 26.94 27.06 363,271 -0.27(-0.99%)
Jul 20, 2017 27.20 27.59 27.00 27.33 663,148 +0.23(+0.85%)
Jul 19, 2017 26.97 27.15 26.82 27.10 431,130 +0.29(+1.08%)
Jul 18, 2017 26.67 27.05 26.39 26.81 631,580 +0.09(+0.34%)
Jul 17, 2017 28.36 28.36 26.60 26.72 1,449,909 -2.06(-7.16%)
Jul 14, 2017 28.32 28.85 28.32 28.78 310,589 +0.61(+2.17%)
Jul 13, 2017 28.79 28.79 28.14 28.17 472,429 -0.63(-2.19%)
Jul 12, 2017 28.87 28.99 28.46 28.80 518,400 +0.20(+0.70%)
Jul 11, 2017 28.47 28.91 28.28 28.60 388,653 +0.29(+1.02%)
Jul 10, 2017 28.17 28.43 27.92 28.31 311,436 +0.15(+0.53%)
Jul 07, 2017 28.03 28.47 27.91 28.16 376,825 +0.37(+1.33%)
Jul 06, 2017 27.51 28.07 27.21 27.79 621,536 -0.06(-0.22%)
Jul 05, 2017 27.64 28.00 27.50 27.85 510,373 +0.37(+1.35%)
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.