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 (%)
Apr 30, 2015 8.700 8.810 8.450 8.530 1,309,521 -0.17(-1.95%)
Apr 29, 2015 8.720 8.760 8.600 8.700 338,871 -0.06(-0.68%)
Apr 28, 2015 8.690 8.820 8.635 8.760 230,397 +0.09(+1.04%)
Apr 27, 2015 8.630 8.920 8.562 8.670 229,491 +0.05(+0.58%)
Apr 24, 2015 8.870 8.870 8.490 8.620 364,686 -0.26(-2.93%)
Apr 23, 2015 8.610 8.920 8.600 8.880 205,511 +0.27(+3.14%)
Apr 22, 2015 8.550 8.690 8.480 8.610 200,615 +0.07(+0.82%)
Apr 21, 2015 8.740 8.740 8.520 8.540 112,728 -0.14(-1.61%)
Apr 20, 2015 8.660 8.800 8.600 8.680 64,774 +0.10(+1.17%)
Apr 17, 2015 8.730 8.730 8.520 8.580 229,527 -0.19(-2.17%)
Apr 16, 2015 8.760 8.990 8.720 8.770 108,696 +0.01(+0.11%)
Apr 15, 2015 8.550 8.800 8.500 8.760 130,402 +0.24(+2.82%)
Apr 14, 2015 8.450 8.560 8.400 8.520 132,462 +0.09(+1.07%)
Apr 13, 2015 8.480 8.530 8.430 8.430 267,715 -0.08(-0.94%)
Apr 10, 2015 8.540 8.540 8.440 8.510 55,456 +0.03(+0.35%)
Apr 09, 2015 8.480 8.515 8.430 8.480 208,097 -0.02(-0.24%)
Apr 08, 2015 8.500 8.550 8.410 8.500 205,406 +0.05(+0.59%)
Apr 07, 2015 8.200 8.570 8.190 8.450 164,740 +0.26(+3.17%)
Apr 06, 2015 8.130 8.250 8.110 8.190 122,058 +0.06(+0.74%)
Apr 02, 2015 8.170 8.130 8.130 8.130 254,800 -0.02(-0.25%)
Apr 01, 2015 8.140 8.180 8.060 8.150 228,794 +0.02(+0.25%)
Mar 31, 2015 8.080 8.140 8.000 8.130 87,002 +0.04(+0.49%)
Mar 30, 2015 7.980 8.120 7.980 8.090 68,871 +0.12(+1.51%)
Mar 27, 2015 7.920 8.080 7.880 7.970 119,714 +0.04(+0.50%)
Mar 26, 2015 7.880 7.970 7.720 7.930 177,628 -0.01(-0.13%)
Mar 25, 2015 8.310 8.310 7.860 7.940 412,803 -0.32(-3.87%)
Mar 24, 2015 8.320 8.380 8.210 8.260 105,390 -0.05(-0.60%)
Mar 23, 2015 8.220 8.400 8.220 8.310 77,971 +0.07(+0.85%)
Mar 20, 2015 8.220 8.400 8.120 8.240 202,672 +0.05(+0.61%)
Mar 19, 2015 8.250 8.290 8.150 8.190 92,463 -0.06(-0.73%)
Mar 18, 2015 8.140 8.350 8.084 8.250 151,528 +0.03(+0.36%)
Mar 17, 2015 8.090 8.240 8.070 8.220 163,306 +0.06(+0.74%)
Mar 16, 2015 8.300 8.301 8.110 8.160 138,595 -0.09(-1.09%)
Mar 13, 2015 8.220 8.290 8.060 8.250 114,761 +0.05(+0.61%)
Mar 12, 2015 8.240 8.370 8.170 8.200 172,499 -0.07(-0.85%)
Mar 11, 2015 8.090 8.320 8.090 8.270 491,715 +0.14(+1.72%)
Mar 10, 2015 8.260 8.370 8.080 8.130 226,752 -0.25(-2.98%)
Mar 09, 2015 8.360 8.500 8.300 8.380 167,221 +0.06(+0.72%)
Mar 06, 2015 8.280 8.450 8.250 8.320 164,052 +0.03(+0.36%)
Mar 05, 2015 8.390 8.496 8.250 8.290 131,702 -0.06(-0.72%)
Mar 04, 2015 8.260 8.430 8.250 8.350 152,131 +0.05(+0.60%)
Mar 03, 2015 8.460 8.518 8.300 8.300 142,955 -0.21(-2.47%)
Mar 02, 2015 8.380 8.530 8.300 8.510 206,663 +0.21(+2.53%)
Feb 27, 2015 8.250 8.432 8.230 8.300 165,219 +0.05(+0.61%)
Feb 26, 2015 8.440 8.500 8.250 8.250 147,214 -0.20(-2.37%)
Feb 25, 2015 8.510 8.600 8.410 8.450 343,833 -0.06(-0.71%)
Feb 24, 2015 8.300 8.600 8.250 8.510 290,459 +0.24(+2.90%)
Feb 23, 2015 8.330 8.450 8.200 8.270 384,578 -0.10(-1.19%)
Feb 20, 2015 8.690 8.690 8.340 8.370 208,248 -0.31(-3.57%)
Feb 19, 2015 8.580 8.700 8.480 8.680 301,147 +0.10(+1.17%)
Feb 18, 2015 8.270 8.580 8.240 8.580 353,066 +0.26(+3.12%)
Feb 17, 2015 8.340 8.480 8.250 8.320 337,741 -0.05(-0.60%)
Feb 13, 2015 8.310 8.370 8.370 8.370 258,800 +0.09(+1.09%)
Feb 12, 2015 8.390 8.410 8.240 8.280 435,992 -0.07(-0.84%)
Feb 11, 2015 8.310 8.435 8.200 8.350 565,498 +0.05(+0.60%)
Feb 10, 2015 8.510 8.740 8.040 8.300 619,677 +0.04(+0.48%)
Feb 09, 2015 8.480 8.530 8.260 8.260 271,440 -0.24(-2.82%)
Feb 06, 2015 8.760 8.780 8.460 8.500 384,008 -0.25(-2.86%)
Feb 05, 2015 8.850 8.900 8.700 8.750 655,661 -0.07(-0.79%)
Feb 04, 2015 8.750 9.205 8.500 8.820 1,721,414 +0.30(+3.52%)
Feb 03, 2015 8.310 8.580 8.310 8.520 234,671 +0.28(+3.40%)
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.