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 (%)
Apr 30, 2021 37.72 38.40 35.82 35.99 699,500 -2.69(-6.95%)
Apr 29, 2021 39.43 39.85 36.56 38.68 799,494 +0.24(+0.62%)
Apr 28, 2021 39.04 39.66 37.87 38.44 520,959 -0.93(-2.36%)
Apr 27, 2021 40.00 40.00 38.94 39.37 375,347 -0.26(-0.66%)
Apr 26, 2021 38.12 39.81 38.12 39.63 511,037 +1.51(+3.96%)
Apr 23, 2021 37.02 38.27 36.75 38.12 447,600 +1.59(+4.35%)
Apr 22, 2021 37.33 37.75 36.51 36.53 373,031 -0.53(-1.43%)
Apr 21, 2021 34.99 37.08 34.99 37.06 264,500 +1.98(+5.64%)
Apr 20, 2021 36.54 36.71 34.33 35.08 664,756 -1.71(-4.65%)
Apr 19, 2021 37.61 37.97 35.67 36.79 482,685 -1.51(-3.94%)
Apr 16, 2021 37.77 38.87 37.36 38.30 391,500 +0.75(+2.00%)
Apr 15, 2021 37.00 37.98 36.72 37.55 451,033 +0.99(+2.71%)
Apr 14, 2021 35.89 36.97 35.80 36.56 665,707 +0.71(+1.98%)
Apr 13, 2021 35.81 36.70 34.82 35.85 582,707 +0.37(+1.04%)
Apr 12, 2021 35.27 35.51 34.39 35.48 310,967 -0.10(-0.28%)
Apr 09, 2021 35.42 35.75 34.57 35.58 380,600 -0.23(-0.64%)
Apr 08, 2021 35.28 35.81 34.74 35.81 520,067 +1.01(+2.90%)
Apr 07, 2021 35.16 35.65 34.50 34.80 387,668 -0.58(-1.64%)
Apr 06, 2021 36.38 36.44 35.11 35.38 426,245 -1.00(-2.75%)
Apr 05, 2021 37.32 37.48 36.04 36.38 567,590 -0.17(-0.47%)
Apr 01, 2021 34.87 36.56 34.60 36.55 781,400 +2.47(+7.25%)
Mar 31, 2021 33.18 34.50 33.18 34.08 525,818 +1.34(+4.09%)
Mar 30, 2021 32.08 33.31 31.80 32.74 330,328 +0.55(+1.71%)
Mar 29, 2021 32.99 33.47 31.86 32.19 510,241 -1.47(-4.37%)
Mar 26, 2021 32.43 33.66 32.20 33.66 408,800 +1.48(+4.60%)
Mar 25, 2021 31.11 32.42 30.47 32.18 540,409 -0.01(-0.03%)
Mar 24, 2021 34.62 35.21 32.15 32.19 559,059 -1.63(-4.82%)
Mar 23, 2021 35.72 36.01 33.32 33.82 519,930 -2.29(-6.34%)
Mar 22, 2021 37.62 38.00 35.28 36.11 537,970 -0.59(-1.61%)
Mar 19, 2021 36.41 37.04 35.50 36.70 961,400 +0.45(+1.24%)
Mar 18, 2021 38.27 38.61 36.17 36.25 426,515 -2.63(-6.76%)
Mar 17, 2021 37.47 39.20 36.65 38.88 433,549 +0.57(+1.49%)
Mar 16, 2021 37.15 39.05 36.84 38.31 846,973 +1.52(+4.13%)
Mar 15, 2021 35.62 36.83 34.90 36.79 446,924 +0.93(+2.59%)
Mar 12, 2021 35.42 36.34 34.90 35.86 663,800 -0.75(-2.05%)
Mar 11, 2021 34.65 36.92 34.41 36.61 821,258 +3.22(+9.64%)
Mar 10, 2021 33.46 34.17 32.78 33.39 526,850 +0.23(+0.69%)
Mar 09, 2021 32.96 34.38 32.55 33.16 777,604 +1.54(+4.87%)
Mar 08, 2021 33.78 34.47 31.25 31.62 681,038 -2.36(-6.95%)
Mar 05, 2021 34.21 34.25 31.47 33.98 1,187,200 +0.54(+1.61%)
Mar 04, 2021 36.08 36.47 32.51 33.44 1,518,437 -3.14(-8.58%)
Mar 03, 2021 38.51 39.16 36.31 36.58 1,081,408 -2.04(-5.28%)
Mar 02, 2021 41.01 41.01 38.59 38.62 717,165 -2.48(-6.03%)
Mar 01, 2021 39.97 41.43 39.40 41.10 1,268,251 +1.33(+3.34%)
Feb 26, 2021 39.66 40.89 38.16 39.77 947,100 +0.65(+1.66%)
Feb 25, 2021 42.63 43.33 38.75 39.12 1,301,704 -4.14(-9.57%)
Feb 24, 2021 42.16 44.05 41.02 43.26 1,483,455 +3.26(+8.15%)
Feb 23, 2021 39.98 40.12 35.03 40.00 1,922,488 -0.97(-2.37%)
Feb 22, 2021 38.81 42.52 38.79 40.97 2,444,222 +2.64(+6.89%)
Feb 19, 2021 36.65 38.64 36.59 38.33 825,800 +2.13(+5.88%)
Feb 18, 2021 36.21 37.02 35.81 36.20 475,032 -0.76(-2.06%)
Feb 17, 2021 38.06 38.24 35.76 36.96 616,340 -1.29(-3.37%)
Feb 16, 2021 37.72 38.56 37.20 38.25 830,536 +1.16(+3.13%)
Feb 12, 2021 36.85 37.19 35.81 37.09 475,200 +0.26(+0.71%)
Feb 11, 2021 35.60 36.83 35.19 36.83 1,128,749 +2.14(+6.17%)
Feb 10, 2021 33.21 35.36 31.93 34.69 2,372,008 +1.83(+5.57%)
Feb 09, 2021 33.22 33.22 32.07 32.86 768,280 -0.40(-1.20%)
Feb 08, 2021 33.21 34.00 32.25 33.26 1,066,422 +1.24(+3.87%)
Feb 05, 2021 33.29 34.04 31.82 32.02 836,300 -0.77(-2.35%)
Feb 04, 2021 34.10 35.92 32.08 32.79 1,534,232 +2.00(+6.50%)
Feb 03, 2021 32.69 32.69 30.62 30.79 999,266 -1.92(-5.87%)
Feb 02, 2021 33.06 33.32 32.13 32.71 419,523 +0.23(+0.71%)
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.