Skip to main content
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 (%)
Oct 31, 2016 18.59 18.80 18.36 18.71 572,399 +0.23(+1.24%)
Oct 28, 2016 18.39 18.91 18.26 18.48 687,981 +0.11(+0.60%)
Oct 27, 2016 19.61 19.71 18.35 18.37 1,235,010 -1.13(-5.79%)
Oct 26, 2016 19.50 19.72 19.42 19.50 453,368 -0.15(-0.76%)
Oct 25, 2016 19.59 19.73 19.44 19.65 457,766 +0.07(+0.36%)
Oct 24, 2016 19.48 19.75 19.36 19.58 714,491 +0.24(+1.24%)
Oct 21, 2016 19.37 19.54 19.11 19.34 801,180 -0.18(-0.92%)
Oct 20, 2016 19.55 19.65 19.33 19.52 477,920 -0.10(-0.51%)
Oct 19, 2016 19.70 19.70 19.40 19.62 548,915 -0.15(-0.76%)
Oct 18, 2016 19.66 19.88 19.59 19.77 366,470 +0.38(+1.96%)
Oct 17, 2016 19.58 19.71 19.28 19.39 611,109 -0.28(-1.42%)
Oct 14, 2016 19.94 20.13 19.66 19.67 558,953 -0.03(-0.15%)
Oct 13, 2016 20.31 20.31 19.53 19.70 1,110,904 -0.96(-4.65%)
Oct 12, 2016 20.50 20.74 20.15 20.66 612,783 +0.17(+0.83%)
Oct 11, 2016 21.29 21.35 20.45 20.49 1,238,369 -0.90(-4.21%)
Oct 10, 2016 21.02 21.42 20.97 21.39 673,941 +0.49(+2.34%)
Oct 07, 2016 20.80 21.00 20.70 20.90 427,989 +0.00(+0.00%)
Oct 06, 2016 20.65 20.99 20.55 20.90 485,278 +0.18(+0.87%)
Oct 05, 2016 21.19 21.32 20.69 20.72 987,628 -0.35(-1.66%)
Oct 04, 2016 20.51 21.11 20.45 21.07 1,161,164 +0.61(+2.98%)
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.