Date	Open	High	Low	Close	Volume	Change (%)
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.

Maxlinear Inc (NY: MXL )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Maxlinear Inc (NY: MXL )

Historical Prices

Sections

Services

Daily Times Leader