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, 2019 26.87 27.11 26.38 26.91 885,955 -0.06(-0.22%)
Apr 29, 2019 27.57 27.70 26.97 26.97 354,403 -0.57(-2.07%)
Apr 26, 2019 27.43 27.59 27.12 27.54 364,400 -0.06(-0.22%)
Apr 25, 2019 28.46 28.46 27.23 27.60 409,950 -1.01(-3.53%)
Apr 24, 2019 28.00 28.70 27.93 28.61 598,188 +0.72(+2.58%)
Apr 23, 2019 27.60 28.28 27.45 27.89 459,608 +0.33(+1.20%)
Apr 22, 2019 27.61 27.71 27.36 27.56 278,669 -0.16(-0.58%)
Apr 18, 2019 27.61 27.79 27.40 27.72 325,000 +0.07(+0.25%)
Apr 17, 2019 28.00 28.16 27.34 27.65 345,327 -0.06(-0.22%)
Apr 16, 2019 27.56 27.75 27.23 27.71 390,703 +0.39(+1.43%)
Apr 15, 2019 27.43 27.60 27.14 27.32 226,682 -0.11(-0.40%)
Apr 12, 2019 27.10 27.45 26.80 27.43 351,000 +0.58(+2.16%)
Apr 11, 2019 26.94 27.09 26.70 26.85 267,156 -0.09(-0.33%)
Apr 10, 2019 26.56 26.99 26.39 26.94 378,009 +0.44(+1.66%)
Apr 09, 2019 26.53 26.79 26.43 26.50 350,270 -0.14(-0.53%)
Apr 08, 2019 26.66 26.66 26.32 26.64 392,504 -0.06(-0.22%)
Apr 05, 2019 26.90 26.99 26.55 26.70 217,600 -0.02(-0.07%)
Apr 04, 2019 26.67 26.88 26.33 26.72 246,727 +0.07(+0.26%)
Apr 03, 2019 26.34 26.87 26.20 26.65 544,290 +0.68(+2.62%)
Apr 02, 2019 26.24 26.25 25.77 25.97 354,333 -0.21(-0.80%)
Apr 01, 2019 25.80 26.20 25.55 26.18 298,721 +0.65(+2.55%)
Mar 29, 2019 25.42 25.79 25.30 25.53 419,500 +0.28(+1.11%)
Mar 28, 2019 24.80 25.35 24.73 25.25 279,359 +0.47(+1.90%)
Mar 27, 2019 24.83 25.02 24.19 24.78 229,741 -0.02(-0.08%)
Mar 26, 2019 24.55 24.84 24.40 24.80 195,867 +0.45(+1.85%)
Mar 25, 2019 24.12 24.50 23.70 24.35 276,708 +0.00(+0.00%)
Mar 22, 2019 25.57 25.69 24.27 24.35 360,600 -1.46(-5.66%)
Mar 21, 2019 25.25 25.94 25.10 25.81 393,110 +0.60(+2.38%)
Mar 20, 2019 25.39 25.64 25.03 25.21 297,271 -0.22(-0.87%)
Mar 19, 2019 25.50 25.72 25.20 25.43 290,151 +0.14(+0.55%)
Mar 18, 2019 25.32 25.63 24.92 25.29 319,690 -0.08(-0.32%)
Mar 15, 2019 24.97 25.55 24.97 25.37 532,300 +0.59(+2.38%)
Mar 14, 2019 25.19 25.37 24.74 24.78 208,272 -0.47(-1.86%)
Mar 13, 2019 24.99 25.55 24.59 25.25 283,314 +0.22(+0.88%)
Mar 12, 2019 25.16 25.25 24.63 25.03 533,103 -0.03(-0.12%)
Mar 11, 2019 24.50 25.17 24.40 25.06 545,698 +0.60(+2.45%)
Mar 08, 2019 24.00 24.65 23.96 24.46 434,400 +0.16(+0.66%)
Mar 07, 2019 24.79 24.80 24.06 24.30 623,564 -0.56(-2.25%)
Mar 06, 2019 25.50 25.63 24.86 24.86 376,832 -0.53(-2.09%)
Mar 05, 2019 25.72 25.72 25.22 25.39 333,137 -0.40(-1.55%)
Mar 04, 2019 25.80 26.17 25.65 25.79 954,094 +0.06(+0.23%)
Mar 01, 2019 25.41 25.93 25.22 25.73 860,200 +0.59(+2.35%)
Feb 28, 2019 24.60 25.52 24.60 25.14 1,088,005 +0.43(+1.74%)
Feb 27, 2019 24.50 24.74 23.71 24.71 729,762 +0.16(+0.65%)
Feb 26, 2019 23.64 24.68 23.07 24.55 1,805,026 +0.98(+4.16%)
Feb 25, 2019 23.84 24.06 23.48 23.57 870,552 -0.06(-0.25%)
Feb 22, 2019 23.35 23.67 23.02 23.63 470,500 +0.50(+2.16%)
Feb 21, 2019 23.05 23.41 22.52 23.13 526,783 -0.07(-0.30%)
Feb 20, 2019 22.99 23.53 22.80 23.20 635,227 +0.24(+1.05%)
Feb 19, 2019 22.73 23.14 22.34 22.96 473,984 +0.05(+0.22%)
Feb 15, 2019 22.81 22.94 22.59 22.91 362,100 +0.22(+0.97%)
Feb 14, 2019 22.36 22.81 22.35 22.69 558,866 +0.25(+1.11%)
Feb 13, 2019 22.37 22.57 22.19 22.44 279,470 +0.13(+0.58%)
Feb 12, 2019 22.06 22.36 22.00 22.31 493,667 +0.40(+1.83%)
Feb 11, 2019 21.73 22.01 21.52 21.91 754,002 +0.18(+0.83%)
Feb 08, 2019 21.45 21.91 21.37 21.73 427,800 -0.03(-0.14%)
Feb 07, 2019 21.73 22.22 21.42 21.76 963,824 -0.18(-0.82%)
Feb 06, 2019 19.99 22.65 19.76 21.94 2,325,642 +2.20(+11.14%)
Feb 05, 2019 19.75 19.90 19.41 19.74 841,368 +0.00(+0.00%)
Feb 04, 2019 19.02 19.76 18.88 19.74 494,237 +0.70(+3.68%)
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.