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%)
Feb 01, 2021 31.92 32.72 31.22 32.48 548,065 +1.09(+3.47%)
Jan 29, 2021 33.67 33.78 31.38 31.39 491,000 -2.27(-6.74%)
Jan 28, 2021 32.91 34.00 32.23 33.66 562,132 +1.38(+4.28%)
Jan 27, 2021 32.83 33.40 31.26 32.28 642,980 -1.47(-4.36%)
Jan 26, 2021 34.30 34.34 33.28 33.75 440,376 -0.55(-1.60%)
Jan 25, 2021 35.50 35.81 33.82 34.30 401,205 -1.17(-3.30%)
Jan 22, 2021 35.15 35.87 34.40 35.47 503,600 -0.19(-0.53%)
Jan 21, 2021 36.83 36.83 35.21 35.66 383,841 -0.71(-1.95%)
Jan 20, 2021 37.10 38.01 35.55 36.37 546,145 -0.75(-2.02%)
Jan 19, 2021 36.66 37.70 36.60 37.12 595,006 +1.30(+3.63%)
Jan 15, 2021 36.65 37.00 35.74 35.82 501,500 -1.62(-4.33%)
Jan 14, 2021 37.24 38.00 36.96 37.44 519,278 +0.50(+1.35%)
Jan 13, 2021 37.72 37.76 36.49 36.94 359,145 -0.52(-1.39%)
Jan 12, 2021 38.28 38.40 36.90 37.46 655,662 -0.36(-0.95%)
Jan 11, 2021 36.11 38.08 35.94 37.82 632,984 +0.57(+1.53%)
Jan 08, 2021 38.04 38.71 36.95 37.25 425,100 -0.44(-1.17%)
Jan 07, 2021 36.85 37.92 36.46 37.69 509,552 +1.57(+4.35%)
Jan 06, 2021 36.80 37.24 35.72 36.12 730,209 -0.55(-1.50%)
Jan 05, 2021 35.78 37.27 35.78 36.67 461,447 +0.81(+2.26%)
Jan 04, 2021 38.69 38.69 34.91 35.86 1,021,141 -2.33(-6.10%)
Dec 31, 2020 38.19 38.19 38.19 545,868 -0.22(-0.57%)
Dec 30, 2020 36.04 38.45 35.95 38.41 545,868 +2.86(+8.05%)
Dec 29, 2020 36.62 36.94 35.05 35.55 327,314 -1.07(-2.92%)
Dec 28, 2020 37.28 37.61 36.51 36.62 386,798 -0.12(-0.33%)
Dec 24, 2020 36.35 37.15 36.06 36.74 226,300 +0.73(+2.03%)
Dec 23, 2020 35.65 36.26 35.09 36.01 381,353 +0.54(+1.52%)
Dec 22, 2020 34.68 35.61 34.38 35.47 517,338 +0.90(+2.60%)
Dec 21, 2020 33.01 34.77 32.59 34.57 619,291 +0.64(+1.89%)
Dec 18, 2020 33.33 34.23 33.15 33.93 2,072,400 +0.67(+2.01%)
Dec 17, 2020 31.85 33.36 31.62 33.26 590,418 +1.82(+5.79%)
Dec 16, 2020 31.78 31.78 30.90 31.44 363,154 -0.08(-0.25%)
Dec 15, 2020 30.80 31.59 30.48 31.52 312,610 +1.19(+3.92%)
Dec 14, 2020 30.68 31.19 30.18 30.33 380,279 -0.20(-0.66%)
Dec 11, 2020 30.73 31.42 30.22 30.53 453,600 -0.62(-1.99%)
Dec 10, 2020 30.65 31.33 30.24 31.15 341,498 -0.01(-0.03%)
Dec 09, 2020 32.79 33.12 30.92 31.16 415,617 -1.50(-4.59%)
Dec 08, 2020 32.60 33.03 32.15 32.66 332,052 -0.31(-0.94%)
Dec 07, 2020 33.15 33.69 32.80 32.97 298,241 -0.14(-0.42%)
Dec 04, 2020 31.67 33.16 31.23 33.11 323,000 +1.76(+5.61%)
Dec 03, 2020 31.67 32.23 31.27 31.35 364,064 +0.14(+0.45%)
Dec 02, 2020 30.82 31.41 30.24 31.21 556,647 +0.16(+0.52%)
Dec 01, 2020 31.54 31.91 30.48 31.05 673,146 -0.20(-0.64%)
Nov 30, 2020 30.62 31.34 30.11 31.25 471,402 +0.56(+1.82%)
Nov 27, 2020 30.71 31.32 30.49 30.69 182,700 +0.24(+0.79%)
Nov 25, 2020 30.24 30.68 30.05 30.45 409,900 -0.01(-0.03%)
Nov 24, 2020 31.00 31.00 29.69 30.46 885,983 -0.10(-0.33%)
Nov 23, 2020 29.97 30.63 29.46 30.56 872,177 +1.34(+4.59%)
Nov 20, 2020 28.60 29.50 28.32 29.22 443,200 +0.80(+2.81%)
Nov 19, 2020 27.20 28.45 27.11 28.42 390,070 +1.05(+3.84%)
Nov 18, 2020 27.90 28.16 27.08 27.37 405,577 -0.24(-0.87%)
Nov 17, 2020 27.24 27.90 26.85 27.61 614,280 +0.30(+1.10%)
Nov 16, 2020 26.95 27.78 26.66 27.31 636,987 +0.33(+1.22%)
Nov 13, 2020 27.25 27.57 26.72 26.98 418,600 +0.12(+0.45%)
Nov 12, 2020 27.61 27.71 26.50 26.86 457,416 -0.71(-2.58%)
Nov 11, 2020 26.73 27.96 26.73 27.57 503,799 +0.97(+3.65%)
Nov 10, 2020 25.95 26.83 25.25 26.60 611,992 +0.64(+2.47%)
Nov 09, 2020 29.84 30.28 25.93 25.96 871,681 -2.48(-8.72%)
Nov 06, 2020 29.40 29.94 27.67 28.44 953,000 -1.90(-6.26%)
Nov 05, 2020 29.50 30.52 29.01 30.34 571,421 +1.47(+5.09%)
Nov 04, 2020 28.22 29.24 28.06 28.87 380,283 +0.76(+2.70%)
Nov 03, 2020 27.60 28.52 27.52 28.11 605,990 +0.91(+3.35%)
Nov 02, 2020 26.81 27.24 26.45 27.20 541,711 +0.76(+2.87%)
Oct 30, 2020 26.33 26.46 25.97 26.44 316,000 -0.13(-0.49%)
Oct 29, 2020 25.26 26.92 25.11 26.57 530,532 +1.42(+5.65%)
Oct 28, 2020 25.65 25.92 24.84 25.15 406,748 -1.22(-4.63%)
Oct 27, 2020 27.19 27.36 26.07 26.37 322,019 -0.87(-3.19%)
Oct 26, 2020 27.30 28.36 26.79 27.24 613,385 -0.44(-1.59%)
Oct 23, 2020 26.74 27.83 25.83 27.68 1,087,100 +1.16(+4.37%)
Oct 22, 2020 26.67 28.05 25.87 26.52 1,913,035 +3.05(+13.00%)
Oct 21, 2020 23.85 24.24 23.42 23.47 427,523 -0.40(-1.68%)
Oct 20, 2020 24.50 24.50 23.43 23.87 373,257 -0.32(-1.32%)
Oct 19, 2020 24.30 24.80 24.07 24.19 149,645 +0.04(+0.17%)
Oct 16, 2020 24.70 24.72 24.07 24.15 188,000 -0.55(-2.23%)
Oct 15, 2020 23.90 24.80 23.80 24.70 250,149 +0.29(+1.19%)
Oct 14, 2020 24.74 24.92 24.17 24.41 180,845 -0.39(-1.57%)
Oct 13, 2020 25.52 25.52 24.58 24.80 315,243 -0.85(-3.31%)
Oct 12, 2020 26.23 26.23 25.52 25.65 297,733 -0.21(-0.81%)
Oct 09, 2020 25.09 25.88 25.09 25.86 390,300 +1.00(+4.02%)
Oct 08, 2020 24.29 24.93 24.21 24.86 315,408 +0.81(+3.37%)
Oct 07, 2020 24.09 24.30 23.61 24.05 462,493 +0.22(+0.92%)
Oct 06, 2020 23.53 24.67 23.33 23.83 590,854 +0.52(+2.23%)
Oct 05, 2020 23.00 23.54 23.00 23.31 321,936 +0.56(+2.46%)
Oct 02, 2020 23.15 23.52 22.75 22.75 355,500 -1.17(-4.89%)
Oct 01, 2020 23.54 24.04 23.20 23.92 528,987 +0.68(+2.93%)
Sep 30, 2020 22.88 23.83 22.87 23.24 369,796 +0.27(+1.18%)
Sep 29, 2020 22.75 23.25 22.51 22.97 400,798 +0.18(+0.79%)
Sep 28, 2020 22.56 22.80 22.35 22.79 494,677 +0.80(+3.64%)
Sep 25, 2020 22.00 22.32 21.86 21.99 570,400 -0.08(-0.36%)
Sep 24, 2020 22.30 22.81 22.00 22.07 389,881 -0.37(-1.65%)
Sep 23, 2020 23.48 23.72 22.36 22.44 418,213 -1.07(-4.55%)
Sep 22, 2020 23.57 23.62 22.88 23.51 325,582 +0.06(+0.26%)
Sep 21, 2020 23.37 24.06 22.93 23.45 632,314 -0.48(-2.01%)
Sep 18, 2020 24.18 24.32 23.20 23.93 1,089,900 +0.19(+0.80%)
Sep 17, 2020 23.07 24.06 22.91 23.74 550,938 -0.02(-0.08%)
Sep 16, 2020 23.70 24.18 23.60 23.76 386,974 +0.03(+0.13%)
Sep 15, 2020 22.98 23.93 22.98 23.73 383,977 +0.96(+4.22%)
Sep 14, 2020 22.21 22.89 21.75 22.77 766,744 +0.83(+3.78%)
Sep 11, 2020 21.75 22.44 21.63 21.94 645,700 +0.49(+2.28%)
Sep 10, 2020 21.87 22.17 21.38 21.45 421,513 +0.21(+0.99%)
Sep 09, 2020 21.43 21.55 21.10 21.24 320,656 +0.31(+1.48%)
Sep 08, 2020 21.60 21.94 20.91 20.93 822,781 -1.63(-7.23%)
Sep 04, 2020 23.01 23.31 21.42 22.56 326,700 -0.43(-1.87%)
Sep 03, 2020 24.74 24.74 22.67 22.99 440,048 -2.13(-8.48%)
Sep 02, 2020 25.30 25.34 24.43 25.12 483,053 -0.01(-0.04%)
Sep 01, 2020 24.48 25.15 24.35 25.13 409,855 +0.78(+3.20%)
Aug 31, 2020 25.00 25.07 24.09 24.35 397,418 -0.79(-3.14%)
Aug 28, 2020 24.64 25.15 24.52 25.14 313,100 +0.67(+2.74%)
Aug 27, 2020 25.74 25.74 24.17 24.47 336,970 -1.15(-4.49%)
Aug 26, 2020 26.22 26.36 25.57 25.62 199,001 -0.57(-2.18%)
Aug 25, 2020 25.56 26.31 25.48 26.19 392,230 +0.60(+2.34%)
Aug 24, 2020 25.90 26.05 25.41 25.59 409,386 +0.15(+0.59%)
Aug 21, 2020 25.35 25.49 25.03 25.44 258,200 -0.04(-0.16%)
Aug 20, 2020 25.61 25.91 25.28 25.48 225,948 -0.55(-2.11%)
Aug 19, 2020 26.04 26.50 25.88 26.03 260,989 -0.12(-0.46%)
Aug 18, 2020 26.63 26.73 26.09 26.15 411,816 -0.33(-1.25%)
Aug 17, 2020 26.07 26.78 25.81 26.48 495,109 +0.64(+2.48%)
Aug 14, 2020 26.13 26.43 25.74 25.84 308,800 -0.48(-1.82%)
Aug 13, 2020 26.02 26.73 25.82 26.32 333,482 +0.12(+0.46%)
Aug 12, 2020 25.90 26.59 25.83 26.20 313,116 +0.54(+2.10%)
Aug 11, 2020 26.11 26.38 25.56 25.66 452,985 -0.38(-1.46%)
Aug 10, 2020 26.16 26.59 25.72 26.04 315,500 -0.10(-0.38%)
Aug 07, 2020 26.61 26.85 25.64 26.14 452,000 -0.63(-2.35%)
Aug 06, 2020 26.52 26.98 26.48 26.77 338,470 +0.20(+0.75%)
Aug 05, 2020 27.25 27.34 26.27 26.57 435,065 -0.82(-2.99%)
Aug 04, 2020 27.95 27.99 27.00 27.39 532,568 -0.36(-1.30%)
Aug 03, 2020 26.32 28.36 26.13 27.75 1,147,746 +2.40(+9.47%)
Jul 31, 2020 25.70 25.70 24.50 25.35 706,000 -0.39(-1.52%)
Jul 30, 2020 25.24 25.81 25.08 25.74 532,377 -0.01(-0.04%)
Jul 29, 2020 25.06 25.90 25.06 25.75 1,339,081 +0.75(+3.00%)
Jul 28, 2020 25.55 25.98 24.97 25.00 541,477 -0.96(-3.70%)
Jul 27, 2020 26.33 26.69 25.72 25.96 1,212,466 -0.34(-1.29%)
Jul 24, 2020 27.68 27.68 25.01 26.30 1,413,200 -0.07(-0.27%)
Jul 23, 2020 26.50 26.99 25.90 26.37 1,084,440 -0.28(-1.05%)
Jul 22, 2020 26.85 27.29 26.48 26.65 662,491 -0.30(-1.11%)
Jul 21, 2020 27.51 28.10 26.59 26.95 1,722,497 -0.26(-0.96%)
Jul 20, 2020 25.84 27.31 25.65 27.21 700,799 +1.49(+5.79%)
Jul 17, 2020 24.91 25.89 24.91 25.72 776,000 +0.99(+4.00%)
Jul 16, 2020 25.06 25.16 24.51 24.73 762,084 -0.50(-1.98%)
Jul 15, 2020 25.71 26.06 25.07 25.23 1,460,008 +0.02(+0.08%)
Jul 14, 2020 24.76 25.40 24.08 25.21 585,707 +0.37(+1.49%)
Jul 13, 2020 25.49 26.44 24.80 24.84 1,124,413 -0.22(-0.88%)
Jul 10, 2020 25.22 25.48 24.78 25.06 374,900 -0.02(-0.08%)
Jul 09, 2020 24.55 25.35 24.31 25.08 582,193 +0.47(+1.91%)
Jul 08, 2020 25.52 25.66 24.23 24.61 707,563 -0.73(-2.88%)
Jul 07, 2020 23.12 25.95 23.01 25.34 2,727,364 +3.46(+15.81%)
Jul 06, 2020 21.75 22.18 21.61 21.88 364,212 +0.68(+3.21%)
Jul 02, 2020 21.32 21.64 21.12 21.20 436,400 +0.34(+1.63%)
Jul 01, 2020 21.37 21.59 20.59 20.86 442,172 -0.60(-2.80%)
Jun 30, 2020 20.95 21.76 20.82 21.46 372,716 +0.46(+2.19%)
Jun 29, 2020 21.45 21.46 20.77 21.00 306,189 -0.23(-1.08%)
Jun 26, 2020 21.68 21.88 20.95 21.23 1,096,400 -0.69(-3.15%)
Jun 25, 2020 21.29 21.96 21.00 21.92 565,295 +0.72(+3.40%)
Jun 24, 2020 21.75 21.78 20.78 21.20 902,814 -0.56(-2.57%)
Jun 23, 2020 20.51 21.95 20.43 21.76 809,347 +1.41(+6.93%)
Jun 22, 2020 19.44 20.37 19.16 20.35 544,844 +0.93(+4.79%)
Jun 19, 2020 20.13 20.34 19.41 19.42 1,295,300 -0.46(-2.31%)
Jun 18, 2020 19.64 19.90 19.56 19.88 195,013 +0.01(+0.05%)
Jun 17, 2020 20.13 20.23 19.66 19.87 315,708 -0.06(-0.30%)
Jun 16, 2020 20.47 20.88 19.55 19.93 754,113 +0.28(+1.42%)
Jun 15, 2020 18.40 19.82 18.40 19.65 769,497 +0.75(+3.97%)
Jun 12, 2020 19.43 19.43 18.39 18.90 355,200 +0.27(+1.45%)
Jun 11, 2020 19.17 19.26 18.57 18.63 432,696 -1.33(-6.66%)
Jun 10, 2020 20.35 20.38 19.84 19.96 545,041 -0.45(-2.20%)
Jun 09, 2020 20.50 20.78 20.01 20.41 481,304 -0.50(-2.39%)
Jun 08, 2020 21.41 21.41 20.51 20.91 529,484 -0.32(-1.51%)
Jun 05, 2020 20.83 22.00 20.42 21.23 769,500 +1.58(+8.04%)
Jun 04, 2020 19.32 20.01 19.14 19.65 603,792 +0.31(+1.60%)
Jun 03, 2020 18.80 19.97 18.80 19.34 695,910 +0.92(+4.99%)
Jun 02, 2020 17.51 18.58 17.16 18.42 607,805 +1.12(+6.47%)
Jun 01, 2020 17.30 17.71 17.04 17.30 573,965 -0.02(-0.12%)
May 29, 2020 17.01 17.42 16.53 17.32 698,900 +0.32(+1.88%)
May 28, 2020 18.35 18.35 16.89 17.00 485,713 -1.13(-6.23%)
May 27, 2020 17.80 18.25 17.09 18.13 1,047,843 +0.63(+3.60%)
May 26, 2020 17.58 17.96 17.35 17.50 437,520 +0.58(+3.43%)
May 22, 2020 16.39 16.95 16.11 16.92 377,800 +0.63(+3.87%)
May 21, 2020 17.38 17.40 16.25 16.29 579,648 -1.08(-6.22%)
May 20, 2020 17.03 17.63 16.86 17.37 390,772 +0.88(+5.34%)
May 19, 2020 16.81 17.22 16.48 16.49 371,088 -0.58(-3.40%)
May 18, 2020 16.23 17.17 16.02 17.07 656,079 +1.44(+9.21%)
May 15, 2020 15.95 16.09 15.52 15.63 446,200 -0.67(-4.11%)
May 14, 2020 15.41 16.31 14.98 16.30 601,185 +0.50(+3.16%)
May 13, 2020 16.30 16.66 15.49 15.80 401,682 -0.51(-3.13%)
May 12, 2020 17.14 17.50 16.30 16.31 625,834 -0.75(-4.40%)
May 11, 2020 16.50 17.19 16.39 17.06 544,421 +0.26(+1.55%)
May 08, 2020 16.37 16.82 16.25 16.80 422,800 +0.67(+4.15%)
May 07, 2020 16.58 16.68 16.04 16.13 534,597 -0.01(-0.06%)
May 06, 2020 16.10 16.43 16.06 16.14 429,698 +0.13(+0.81%)
May 05, 2020 16.02 16.46 15.96 16.01 496,862 +0.35(+2.23%)
May 04, 2020 15.84 15.88 15.30 15.66 577,353 -0.05(-0.32%)
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.