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 (%)
Sep 30, 2010 11.52 11.61 11.15 11.23 131,087 -0.30(-2.60%)
Sep 29, 2010 11.17 11.53 11.14 11.53 79,898 +0.29(+2.58%)
Sep 28, 2010 11.10 11.36 11.05 11.24 32,506 +0.08(+0.72%)
Sep 27, 2010 11.25 11.60 10.94 11.16 116,140 -0.10(-0.89%)
Sep 24, 2010 10.87 11.33 10.87 11.26 119,959 +0.31(+2.83%)
Sep 23, 2010 11.23 11.30 10.88 10.95 189 -0.35(-3.10%)
Sep 22, 2010 11.85 11.85 11.20 11.30 95,767 -0.36(-3.09%)
Sep 21, 2010 12.25 12.25 11.51 11.66 198,795 -0.65(-5.28%)
Sep 20, 2010 12.38 12.73 12.02 12.31 179,596 -0.11(-0.89%)
Sep 17, 2010 12.42 12.84 12.26 12.42 193,459 -0.18(-1.43%)
Sep 15, 2010 12.15 12.75 11.97 12.60 131,527 +0.48(+3.96%)
Sep 14, 2010 11.93 12.20 11.62 12.12 96,870 +0.19(+1.59%)
Sep 13, 2010 11.69 11.98 11.55 11.93 106,122 +0.39(+3.38%)
Sep 10, 2010 11.30 11.71 11.28 11.54 168,320 +0.24(+2.12%)
Sep 09, 2010 11.48 11.55 11.24 11.30 87,466 +0.00(+0.00%)
Sep 08, 2010 11.31 11.49 11.05 11.30 52,313 +0.01(+0.09%)
Sep 07, 2010 11.45 11.45 11.05 11.29 235 -0.21(-1.83%)
Sep 03, 2010 11.73 11.73 11.17 11.50 45,673 +0.05(+0.44%)
Sep 02, 2010 11.80 11.80 11.02 11.45 117 -0.29(-2.47%)
Sep 01, 2010 11.59 11.74 11.36 11.74 128,580 +0.32(+2.80%)
Aug 31, 2010 11.41 11.66 11.14 11.42 200 -0.12(-1.04%)
Aug 30, 2010 12.21 13.16 11.51 11.54 654,983 -0.60(-4.94%)
Aug 27, 2010 12.14 12.33 10.36 12.14 318,201 +1.74(+16.73%)
Aug 26, 2010 10.57 10.65 10.25 10.40 165 -0.22(-2.07%)
Aug 25, 2010 10.25 10.74 10.00 10.62 163 +0.29(+2.81%)
Aug 24, 2010 10.62 10.84 10.32 10.33 663 -0.54(-4.97%)
Aug 23, 2010 10.23 11.06 10.23 10.87 140,669 +0.66(+6.46%)
Aug 20, 2010 9.760 10.30 9.650 10.21 86,503 +0.43(+4.40%)
Aug 19, 2010 10.14 10.16 9.720 9.780 569 -0.42(-4.12%)
Aug 18, 2010 10.24 10.30 10.01 10.20 2,500 -0.07(-0.68%)
Aug 17, 2010 10.39 10.48 10.13 10.27 393 -0.01(-0.10%)
Aug 16, 2010 10.40 10.44 10.01 10.28 83,565 +0.53(+5.44%)
Aug 13, 2010 9.750 9.810 9.700 9.750 62,926 -0.04(-0.41%)
Aug 12, 2010 9.750 9.800 9.645 9.790 143,813 -0.14(-1.41%)
Aug 11, 2010 10.06 10.06 9.760 9.930 169,614 -0.31(-3.03%)
Aug 10, 2010 10.65 10.79 10.11 10.24 182,937 -0.58(-5.36%)
Aug 09, 2010 11.12 11.12 10.75 10.82 194,645 -0.18(-1.64%)
Aug 06, 2010 11.00 11.45 10.90 11.00 158,359 -0.48(-4.18%)
Aug 05, 2010 11.70 11.70 11.41 11.48 121,412 -0.31(-2.63%)
Aug 04, 2010 11.85 12.08 11.63 11.79 147,599 -0.04(-0.34%)
Aug 03, 2010 12.33 12.33 11.63 11.83 259,378 -0.52(-4.21%)
Aug 02, 2010 12.72 12.87 12.05 12.35 132,289 -0.16(-1.28%)
Jul 30, 2010 12.51 12.85 12.02 12.51 150,381 +0.14(+1.13%)
Jul 29, 2010 13.72 13.74 12.31 12.37 208,844 -1.26(-9.24%)
Jul 28, 2010 13.63 13.98 13.58 13.63 265 +0.00(+0.00%)
Jul 27, 2010 13.79 13.93 13.56 13.63 30,574 -0.07(-0.51%)
Jul 26, 2010 13.67 13.95 13.40 13.70 104,816 +0.07(+0.51%)
Jul 23, 2010 13.54 13.66 13.31 13.63 122,300 +0.03(+0.22%)
Jul 22, 2010 13.58 13.63 13.37 13.60 107,872 +0.24(+1.80%)
Jul 21, 2010 13.28 13.96 13.28 13.36 82,064 +0.11(+0.83%)
Jul 20, 2010 13.17 13.40 12.95 13.25 84,039 -0.13(-0.97%)
Jul 19, 2010 12.94 13.41 12.70 13.38 98,177 +0.52(+4.04%)
Jul 16, 2010 12.86 13.40 12.81 12.86 124,248 -0.58(-4.32%)
Jul 15, 2010 13.96 14.00 13.42 13.44 114,285 -0.46(-3.31%)
Jul 14, 2010 14.23 14.48 13.78 13.90 106,569 -0.35(-2.46%)
Jul 13, 2010 14.25 14.45 14.05 14.25 647 -0.01(-0.04%)
Jul 12, 2010 14.40 14.55 14.07 14.26 48,331 -0.10(-0.73%)
Jul 09, 2010 14.36 14.71 13.61 14.36 454,555 +0.76(+5.59%)
Jul 08, 2010 13.60 13.97 13.45 13.60 197 +0.03(+0.22%)
Jul 07, 2010 13.26 13.62 13.09 13.57 83,573 +0.31(+2.34%)
Jul 06, 2010 13.26 13.97 13.15 13.26 331 +0.06(+0.45%)
Jul 02, 2010 13.20 13.32 13.05 13.20 37,342 -0.08(-0.60%)
Jul 01, 2010 14.00 14.00 13.03 13.28 142,039 -0.70(-5.01%)
Jun 30, 2010 13.98 14.50 13.86 13.98 519 -0.42(-2.92%)
Jun 29, 2010 15.14 15.14 14.29 14.40 79,008 -0.78(-5.14%)
Jun 25, 2010 15.18 15.77 15.01 15.18 669,917 -0.54(-3.44%)
Jun 24, 2010 15.84 16.15 15.70 15.72 98,362 -0.16(-1.01%)
Jun 23, 2010 15.26 16.19 14.75 15.88 90,622 +0.61(+3.99%)
Jun 22, 2010 15.48 16.05 15.21 15.27 93,526 -0.22(-1.42%)
Jun 21, 2010 15.95 15.97 15.26 15.49 70,621 -0.27(-1.71%)
Jun 18, 2010 15.76 16.35 15.75 15.76 57,345 -0.34(-2.11%)
Jun 17, 2010 15.83 16.48 15.11 16.10 120,214 +0.24(+1.51%)
Jun 16, 2010 14.52 16.48 14.52 15.86 203,578 +1.12(+7.60%)
Jun 15, 2010 14.59 14.75 14.27 14.74 83,679 +0.33(+2.29%)
Jun 14, 2010 15.46 15.48 14.26 14.41 71,442 -0.63(-4.19%)
Jun 11, 2010 14.06 15.25 14.06 15.04 82,816 +0.84(+5.92%)
Jun 10, 2010 14.23 14.65 14.05 14.20 79,386 +0.20(+1.43%)
Jun 09, 2010 13.67 15.08 13.35 14.00 140,440 +0.31(+2.26%)
Jun 08, 2010 14.59 14.59 13.01 13.69 270,404 -0.96(-6.55%)
Jun 07, 2010 15.00 15.16 13.82 14.65 125,510 -0.35(-2.33%)
Jun 04, 2010 15.00 15.73 14.95 15.00 83,550 -0.50(-3.23%)
Jun 03, 2010 15.48 15.97 15.35 15.50 220,197 +0.00(+0.00%)
Jun 02, 2010 15.59 15.72 15.07 15.50 55,182 -0.09(-0.58%)
Jun 01, 2010 15.69 15.80 15.19 15.59 281,865 -0.39(-2.44%)
May 28, 2010 15.98 16.00 15.42 15.98 31,907 +0.37(+2.37%)
May 27, 2010 15.27 15.95 14.95 15.61 114,177 +0.65(+4.34%)
May 26, 2010 14.99 15.10 14.90 14.96 27,571 +0.07(+0.47%)
May 25, 2010 15.18 15.21 14.81 14.89 90,091 -0.52(-3.37%)
May 24, 2010 15.51 15.94 15.30 15.41 27,183 +0.01(+0.06%)
May 21, 2010 15.28 15.75 15.09 15.40 57,924 -0.08(-0.52%)
May 20, 2010 15.96 16.25 15.32 15.48 65,783 -0.87(-5.32%)
May 19, 2010 15.83 16.36 15.69 16.35 70,794 +0.35(+2.19%)
May 18, 2010 16.58 16.58 15.89 16.00 64,175 -0.53(-3.21%)
May 17, 2010 15.81 16.55 15.79 16.53 56,450 +0.80(+5.09%)
May 14, 2010 15.73 16.01 15.51 15.73 62,163 -0.37(-2.30%)
May 13, 2010 15.53 16.39 15.49 16.10 133,241 +0.53(+3.40%)
May 12, 2010 16.36 16.36 15.39 15.57 238,789 -0.75(-4.60%)
May 11, 2010 16.33 16.45 16.30 16.32 56,959 -0.26(-1.57%)
May 10, 2010 16.25 16.63 16.16 16.58 105,260 +1.27(+8.30%)
May 07, 2010 15.75 15.80 15.26 15.31 113,807 -0.44(-2.79%)
May 06, 2010 17.31 17.31 15.28 15.75 399,208 -1.42(-8.27%)
May 05, 2010 17.13 17.17 16.82 17.17 109,510 -0.19(-1.09%)
May 04, 2010 17.30 17.57 17.00 17.36 201,339 +0.03(+0.17%)
May 03, 2010 17.35 17.61 16.89 17.33 238,497 +0.43(+2.54%)
Apr 30, 2010 17.00 17.12 16.86 16.90 110,911 -0.08(-0.47%)
Apr 29, 2010 17.18 17.18 16.82 16.98 335,879 -0.08(-0.47%)
Apr 28, 2010 17.06 17.34 16.90 17.06 122,900 -0.13(-0.76%)
Apr 27, 2010 17.41 17.82 17.13 17.19 41,453 -0.31(-1.77%)
Apr 26, 2010 16.99 17.70 16.99 17.50 83,664 +0.40(+2.34%)
Apr 23, 2010 17.05 17.49 16.90 17.10 112,643 +0.01(+0.06%)
Apr 22, 2010 17.20 17.25 16.89 17.09 152,144 -0.28(-1.61%)
Apr 21, 2010 17.99 17.99 17.32 17.37 1,000 -0.54(-3.02%)
Apr 20, 2010 17.47 17.91 17.47 17.91 155,476 +0.36(+2.05%)
Apr 19, 2010 17.85 17.89 17.50 17.55 81,146 -0.44(-2.45%)
Apr 16, 2010 18.20 18.20 17.50 17.99 81,655 -0.19(-1.05%)
Apr 15, 2010 17.69 18.36 17.59 18.18 239,505 +0.57(+3.24%)
Apr 14, 2010 16.88 17.62 16.88 17.61 202,469 +0.70(+4.14%)
Apr 13, 2010 16.90 17.15 16.80 16.91 284,417 -0.21(-1.23%)
Apr 12, 2010 17.47 17.47 17.04 17.12 94,340 -0.11(-0.64%)
Apr 09, 2010 16.95 17.63 16.88 17.23 173,479 +0.23(+1.35%)
Apr 08, 2010 17.10 17.10 16.90 17.00 99,513 -0.18(-1.05%)
Apr 07, 2010 17.00 17.30 16.82 17.18 139,428 +0.03(+0.17%)
Apr 06, 2010 17.00 17.42 16.51 17.15 273,446 +0.03(+0.18%)
Apr 05, 2010 17.54 18.16 16.85 17.12 229,995 -0.57(-3.22%)
Apr 01, 2010 17.78 17.69 17.69 17.69 289,400 -0.09(-0.52%)
Mar 31, 2010 18.00 18.16 17.67 17.78 374,673 -0.47(-2.56%)
Mar 30, 2010 18.70 18.70 18.20 18.25 164,923 -0.45(-2.41%)
Mar 29, 2010 18.75 18.97 18.19 18.70 371,639 +0.08(+0.43%)
Mar 26, 2010 18.19 18.62 17.90 18.62 474,983 +0.58(+3.22%)
Mar 25, 2010 18.90 19.50 18.04 18.04 1,853,878 -0.66(-3.53%)
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.