Indicators

Maxlinear Inc (NY: MXL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.75	16.26	15.75	16.09	1,394,030	+0.28(+1.77%)
Feb 26, 2016	16.07	16.50	15.65	15.81	1,145,987	+0.05(+0.32%)
Feb 25, 2016	15.83	15.84	15.35	15.76	764,525	+0.06(+0.38%)
Feb 24, 2016	14.96	15.71	14.70	15.70	829,681	+0.57(+3.77%)
Feb 23, 2016	15.68	15.76	14.81	15.13	825,355	-0.62(-3.94%)
Feb 22, 2016	15.25	16.00	15.09	15.75	1,352,653	+0.75(+5.00%)
Feb 19, 2016	14.73	15.16	14.50	15.00	401,637	+0.24(+1.63%)
Feb 18, 2016	14.92	15.28	14.69	14.76	684,696	-0.15(-1.01%)
Feb 17, 2016	14.69	15.03	14.69	14.91	585,206	+0.29(+1.98%)
Feb 16, 2016	14.06	14.64	13.97	14.62	660,658	+0.76(+5.48%)
Feb 12, 2016	14.03	13.86	13.86	13.86	558,000	+0.09(+0.65%)
Feb 11, 2016	13.74	14.16	13.37	13.77	1,044,943	-0.23(-1.64%)
Feb 10, 2016	14.76	14.88	13.95	14.00	919,278	-0.62(-4.24%)
Feb 09, 2016	14.76	15.71	13.60	14.62	2,873,778	+1.05(+7.74%)
Feb 08, 2016	13.80	13.85	12.67	13.57	1,395,797	-0.31(-2.23%)
Feb 05, 2016	14.08	14.13	13.77	13.88	837,760	-0.26(-1.84%)
Feb 04, 2016	13.86	14.18	13.72	14.14	503,549	+0.34(+2.46%)
Feb 03, 2016	14.35	14.46	13.69	13.80	921,207	-0.39(-2.75%)
Feb 02, 2016	15.35	15.42	14.10	14.19	959,161	-1.30(-8.39%)

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.