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, 2019 22.54 22.66 22.30 22.38 793,866 +0.10(+0.45%)
Sep 27, 2019 22.42 22.79 22.15 22.28 422,800 -0.22(-0.98%)
Sep 26, 2019 22.22 22.82 22.13 22.50 679,804 +0.30(+1.35%)
Sep 25, 2019 21.79 22.31 21.54 22.20 1,038,238 +0.33(+1.51%)
Sep 24, 2019 22.36 22.59 21.83 21.87 471,604 -0.28(-1.26%)
Sep 23, 2019 21.98 22.35 21.80 22.15 462,585 +0.08(+0.36%)
Sep 20, 2019 22.21 22.39 21.75 22.07 610,000 -0.20(-0.90%)
Sep 19, 2019 22.67 22.91 22.27 22.27 283,149 -0.23(-1.02%)
Sep 18, 2019 22.58 22.84 22.16 22.50 274,798 -0.30(-1.32%)
Sep 17, 2019 22.81 23.01 22.66 22.80 396,580 -0.12(-0.52%)
Sep 16, 2019 22.56 23.22 22.56 22.92 510,426 +0.05(+0.22%)
Sep 13, 2019 22.89 23.30 22.86 22.87 273,700 +0.12(+0.53%)
Sep 12, 2019 22.48 22.90 22.11 22.75 416,257 +0.30(+1.34%)
Sep 11, 2019 22.02 22.56 21.73 22.45 383,228 +0.60(+2.75%)
Sep 10, 2019 21.00 22.00 20.79 21.85 542,281 +0.95(+4.55%)
Sep 09, 2019 20.87 21.16 20.68 20.90 324,347 +0.08(+0.38%)
Sep 06, 2019 20.88 21.10 20.70 20.82 406,800 +0.01(+0.05%)
Sep 05, 2019 20.35 21.13 20.35 20.81 993,613 +0.95(+4.78%)
Sep 04, 2019 19.64 19.97 19.59 19.86 643,010 +0.55(+2.85%)
Sep 03, 2019 19.58 19.79 19.10 19.31 412,419 -0.51(-2.57%)
Aug 30, 2019 19.80 20.03 19.68 19.82 285,000 +0.15(+0.76%)
Aug 29, 2019 19.67 20.08 19.65 19.67 418,251 +0.43(+2.23%)
Aug 28, 2019 18.80 19.37 18.71 19.24 489,519 +0.34(+1.80%)
Aug 27, 2019 19.57 19.69 18.87 18.90 382,004 -0.48(-2.48%)
Aug 26, 2019 19.81 19.88 19.30 19.38 288,154 -0.19(-0.97%)
Aug 23, 2019 20.43 20.55 19.51 19.57 348,400 -1.05(-5.09%)
Aug 22, 2019 20.86 20.86 20.48 20.62 213,936 -0.20(-0.96%)
Aug 21, 2019 20.90 21.15 20.51 20.82 332,389 +0.16(+0.77%)
Aug 20, 2019 20.58 20.79 20.38 20.66 266,057 +0.03(+0.15%)
Aug 19, 2019 21.08 21.17 20.61 20.63 234,650 -0.03(-0.15%)
Aug 16, 2019 20.33 20.82 20.33 20.66 252,400 +0.48(+2.38%)
Aug 15, 2019 20.27 20.28 19.96 20.18 203,255 -0.03(-0.15%)
Aug 14, 2019 20.41 20.66 19.99 20.21 261,961 -0.76(-3.62%)
Aug 13, 2019 20.28 21.15 19.90 20.97 384,650 +0.55(+2.69%)
Aug 12, 2019 20.34 20.69 20.32 20.42 446,241 -0.18(-0.87%)
Aug 09, 2019 20.95 21.00 20.44 20.60 471,700 -0.53(-2.51%)
Aug 08, 2019 20.64 21.17 20.53 21.13 354,643 +0.69(+3.38%)
Aug 07, 2019 19.93 20.52 19.89 20.44 739,214 +0.25(+1.24%)
Aug 06, 2019 20.45 20.52 19.85 20.19 406,545 +0.01(+0.05%)
Aug 05, 2019 20.35 20.44 19.85 20.18 339,666 -0.78(-3.72%)
Aug 02, 2019 21.20 21.45 20.57 20.96 365,100 -0.43(-2.01%)
Aug 01, 2019 21.97 22.49 21.28 21.39 361,839 -0.59(-2.68%)
Jul 31, 2019 22.33 22.58 21.91 21.98 516,223 -0.36(-1.61%)
Jul 30, 2019 21.80 22.44 21.61 22.34 496,144 +0.24(+1.09%)
Jul 29, 2019 23.05 23.32 22.00 22.10 456,952 -1.11(-4.78%)
Jul 26, 2019 25.00 25.00 22.89 23.21 1,238,500 -2.32(-9.09%)
Jul 25, 2019 25.94 25.95 25.27 25.53 345,989 -0.50(-1.92%)
Jul 24, 2019 24.83 26.20 24.80 26.03 947,138 +1.28(+5.17%)
Jul 23, 2019 25.02 25.02 24.70 24.75 668,771 -0.15(-0.60%)
Jul 22, 2019 24.98 25.41 24.75 24.90 335,175 +0.10(+0.40%)
Jul 19, 2019 24.93 25.12 24.73 24.80 376,700 -0.10(-0.40%)
Jul 18, 2019 24.65 24.96 24.50 24.90 515,845 +0.33(+1.34%)
Jul 17, 2019 24.82 24.86 24.52 24.57 419,340 -0.18(-0.73%)
Jul 16, 2019 25.02 25.22 24.73 24.75 298,583 -0.33(-1.32%)
Jul 15, 2019 24.94 25.25 24.90 25.08 265,266 +0.29(+1.17%)
Jul 12, 2019 24.51 25.00 24.51 24.79 241,400 +0.33(+1.35%)
Jul 11, 2019 24.53 24.68 24.32 24.46 436,957 +0.05(+0.20%)
Jul 10, 2019 24.32 24.62 24.23 24.41 386,983 +0.38(+1.58%)
Jul 09, 2019 23.74 24.15 23.74 24.03 233,314 +0.21(+0.88%)
Jul 08, 2019 23.84 23.97 23.62 23.82 246,852 -0.16(-0.67%)
Jul 05, 2019 23.72 24.13 23.66 23.98 308,600 -0.05(-0.21%)
Jul 03, 2019 24.20 24.20 23.49 24.03 103,600 -0.09(-0.37%)
Jul 02, 2019 24.24 24.31 23.86 24.12 226,991 -0.20(-0.82%)
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.