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 (%)
Nov 30, 2016 21.53 21.53 20.43 20.43 968,469 -0.95(-4.44%)
Nov 29, 2016 21.51 21.73 21.28 21.38 911,131 -0.11(-0.51%)
Nov 28, 2016 21.92 21.98 21.37 21.49 649,367 -0.42(-1.92%)
Nov 25, 2016 21.95 22.19 21.71 21.91 311,008 -0.11(-0.50%)
Nov 23, 2016 22.02 22.02 22.02 0 -0.29(-1.30%)
Nov 22, 2016 22.19 22.37 22.01 22.31 670,892 +0.32(+1.46%)
Nov 21, 2016 22.34 22.85 21.81 21.99 974,489 -0.35(-1.57%)
Nov 18, 2016 22.19 22.37 21.77 22.34 836,472 +0.15(+0.68%)
Nov 17, 2016 21.31 22.31 21.23 22.19 1,640,249 +0.98(+4.62%)
Nov 16, 2016 21.14 21.44 20.79 21.21 1,365,947 -0.09(-0.42%)
Nov 15, 2016 21.30 21.59 21.00 21.30 852,383 +0.15(+0.71%)
Nov 14, 2016 21.30 21.59 20.81 21.15 1,129,561 -0.05(-0.24%)
Nov 11, 2016 20.60 21.60 20.57 21.20 973,898 +0.49(+2.37%)
Nov 10, 2016 22.00 22.02 20.61 20.71 1,367,393 -1.07(-4.91%)
Nov 09, 2016 20.63 21.97 20.35 21.78 1,860,835 +0.55(+2.59%)
Nov 08, 2016 19.64 21.50 18.91 21.23 2,680,952 +2.24(+11.80%)
Nov 07, 2016 19.32 19.37 18.82 18.99 1,257,642 +0.07(+0.37%)
Nov 04, 2016 18.70 19.18 18.62 18.92 649,173 +0.01(+0.05%)
Nov 03, 2016 18.65 19.05 18.53 18.91 600,499 +0.32(+1.72%)
Nov 02, 2016 18.69 18.79 18.52 18.59 830,131 -0.11(-0.59%)
Nov 01, 2016 18.72 18.96 18.39 18.70 584,078 -0.01(-0.05%)
Oct 31, 2016 18.59 18.80 18.36 18.71 572,399 +0.23(+1.24%)
Oct 28, 2016 18.39 18.91 18.26 18.48 687,981 +0.11(+0.60%)
Oct 27, 2016 19.61 19.71 18.35 18.37 1,235,010 -1.13(-5.79%)
Oct 26, 2016 19.50 19.72 19.42 19.50 453,368 -0.15(-0.76%)
Oct 25, 2016 19.59 19.73 19.44 19.65 457,766 +0.07(+0.36%)
Oct 24, 2016 19.48 19.75 19.36 19.58 714,491 +0.24(+1.24%)
Oct 21, 2016 19.37 19.54 19.11 19.34 801,180 -0.18(-0.92%)
Oct 20, 2016 19.55 19.65 19.33 19.52 477,920 -0.10(-0.51%)
Oct 19, 2016 19.70 19.70 19.40 19.62 548,915 -0.15(-0.76%)
Oct 18, 2016 19.66 19.88 19.59 19.77 366,470 +0.38(+1.96%)
Oct 17, 2016 19.58 19.71 19.28 19.39 611,109 -0.28(-1.42%)
Oct 14, 2016 19.94 20.13 19.66 19.67 558,953 -0.03(-0.15%)
Oct 13, 2016 20.31 20.31 19.53 19.70 1,110,904 -0.96(-4.65%)
Oct 12, 2016 20.50 20.74 20.15 20.66 612,783 +0.17(+0.83%)
Oct 11, 2016 21.29 21.35 20.45 20.49 1,238,369 -0.90(-4.21%)
Oct 10, 2016 21.02 21.42 20.97 21.39 673,941 +0.49(+2.34%)
Oct 07, 2016 20.80 21.00 20.70 20.90 427,989 +0.00(+0.00%)
Oct 06, 2016 20.65 20.99 20.55 20.90 485,278 +0.18(+0.87%)
Oct 05, 2016 21.19 21.32 20.69 20.72 987,628 -0.35(-1.66%)
Oct 04, 2016 20.51 21.11 20.45 21.07 1,161,164 +0.61(+2.98%)
Oct 03, 2016 20.27 20.54 20.11 20.46 827,764 +0.19(+0.94%)
Sep 30, 2016 19.91 20.41 19.90 20.27 975,882 +0.40(+2.01%)
Sep 29, 2016 19.68 19.95 19.46 19.87 718,584 +0.16(+0.81%)
Sep 28, 2016 19.62 19.79 19.53 19.71 940,980 +0.00(+0.00%)
Sep 27, 2016 19.05 19.75 18.91 19.71 568,138 +0.58(+3.03%)
Sep 26, 2016 19.23 19.36 18.91 19.13 676,228 -0.30(-1.54%)
Sep 23, 2016 19.82 19.85 19.42 19.43 731,959 -0.42(-2.12%)
Sep 22, 2016 20.00 20.25 19.80 19.85 1,434,715 -0.05(-0.25%)
Sep 21, 2016 19.35 19.91 19.27 19.90 1,123,420 +0.64(+3.32%)
Sep 20, 2016 19.33 19.47 19.13 19.26 561,716 -0.02(-0.10%)
Sep 19, 2016 19.48 19.66 19.26 19.28 854,247 +0.07(+0.36%)
Sep 16, 2016 19.54 19.54 18.93 19.21 1,219,485 +0.07(+0.37%)
Sep 15, 2016 18.40 19.17 18.28 19.14 915,579 +0.81(+4.42%)
Sep 14, 2016 18.08 18.56 17.83 18.33 1,373,174 +0.15(+0.83%)
Sep 13, 2016 18.33 18.66 18.04 18.18 933,889 -0.35(-1.89%)
Sep 12, 2016 18.04 18.56 17.89 18.53 1,612,759 +0.03(+0.16%)
Sep 09, 2016 19.16 19.26 18.48 18.50 1,280,381 -0.86(-4.44%)
Sep 08, 2016 19.37 19.55 19.26 19.36 989,685 -0.14(-0.72%)
Sep 07, 2016 19.76 19.81 19.40 19.50 924,820 -0.31(-1.56%)
Sep 06, 2016 19.84 20.01 19.67 19.81 838,941 -0.07(-0.35%)
Sep 02, 2016 19.54 19.88 19.88 19.88 978,200 +0.36(+1.84%)
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.