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 (%)
Dec 30, 2016 21.80 21.80 21.80 0 -0.40(-1.80%)
Dec 29, 2016 22.13 22.39 22.06 22.20 348,573 +0.08(+0.36%)
Dec 28, 2016 22.79 22.96 22.06 22.12 451,190 -0.58(-2.56%)
Dec 27, 2016 22.42 23.07 22.30 22.70 633,441 +0.40(+1.79%)
Dec 23, 2016 22.30 22.30 22.30 0 +0.05(+0.22%)
Dec 22, 2016 22.51 22.64 22.16 22.25 732,391 -0.30(-1.33%)
Dec 21, 2016 22.53 22.79 22.17 22.55 488,213 +0.18(+0.80%)
Dec 20, 2016 22.40 22.69 22.01 22.37 797,480 +0.02(+0.09%)
Dec 19, 2016 21.59 22.66 21.46 22.35 1,162,613 +0.85(+3.95%)
Dec 16, 2016 21.76 21.91 21.27 21.50 859,445 -0.11(-0.51%)
Dec 15, 2016 20.98 21.72 20.94 21.61 450,783 +0.73(+3.50%)
Dec 14, 2016 20.78 21.04 20.76 20.88 433,941 +0.10(+0.48%)
Dec 13, 2016 20.79 21.03 20.59 20.78 686,542 +0.10(+0.48%)
Dec 12, 2016 20.72 20.98 20.45 20.68 367,369 -0.17(-0.82%)
Dec 09, 2016 21.64 21.64 20.72 20.85 947,574 -0.66(-3.07%)
Dec 08, 2016 20.76 21.57 20.75 21.51 743,110 +0.90(+4.37%)
Dec 07, 2016 20.09 20.68 20.00 20.61 519,221 +0.43(+2.13%)
Dec 06, 2016 19.87 20.30 19.87 20.18 441,151 +0.29(+1.46%)
Dec 05, 2016 19.62 19.99 19.51 19.89 620,584 +0.40(+2.05%)
Dec 02, 2016 19.29 19.78 19.22 19.49 649,337 +0.02(+0.10%)
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.