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 (%)
Oct 29, 2021 60.76 63.08 60.11 63.00 688,082 +2.03(+3.33%)
Oct 28, 2021 57.21 63.99 56.50 60.97 1,833,000 +9.25(+17.88%)
Oct 27, 2021 52.08 52.79 51.51 51.72 456,311 -0.74(-1.41%)
Oct 26, 2021 54.44 52.40 52.46 403,843 -1.12(-2.09%)
Oct 25, 2021 53.05 54.02 52.92 53.58 292,163 +0.71(+1.34%)
Oct 22, 2021 52.57 53.36 52.24 52.87 440,946 +0.23(+0.44%)
Oct 21, 2021 52.26 53.66 51.94 52.64 498,357 +1.05(+2.04%)
Oct 20, 2021 51.16 51.78 50.73 51.59 278,419 +0.36(+0.70%)
Oct 19, 2021 50.03 51.30 49.53 51.23 483,384 +1.23(+2.46%)
Oct 18, 2021 47.81 50.02 47.61 50.00 414,458 +1.64(+3.39%)
Oct 15, 2021 49.10 49.14 48.06 48.36 648,028 -0.09(-0.19%)
Oct 14, 2021 47.45 48.52 47.21 48.45 368,285 +1.74(+3.73%)
Oct 13, 2021 47.67 47.69 46.48 46.71 498,426 +0.00(+0.00%)
Oct 12, 2021 47.66 48.10 45.69 46.71 1,233,248 -0.55(-1.16%)
Oct 11, 2021 48.23 49.41 47.25 47.26 262,523 -1.40(-2.88%)
Oct 08, 2021 49.15 49.20 47.76 48.66 503,511 -0.68(-1.38%)
Oct 07, 2021 49.51 49.96 49.05 49.34 455,227 +0.40(+0.82%)
Oct 06, 2021 48.60 49.85 47.67 48.94 567,150 +0.84(+1.75%)
Oct 05, 2021 48.38 49.40 47.92 48.10 559,140 +0.27(+0.56%)
Oct 04, 2021 49.82 49.86 47.57 47.83 445,674 -2.29(-4.57%)
Oct 01, 2021 49.81 50.57 48.62 50.12 485,318 +0.87(+1.77%)
Sep 30, 2021 49.79 51.03 49.27 49.25 634,186 -0.25(-0.51%)
Sep 29, 2021 50.46 50.76 49.00 49.50 341,064 -0.50(-1.00%)
Sep 28, 2021 51.31 51.65 49.95 50.00 371,032 -2.61(-4.96%)
Sep 27, 2021 51.99 52.98 51.72 52.61 284,683 +0.11(+0.21%)
Sep 24, 2021 52.20 53.35 52.03 52.50 393,038 +0.37(+0.71%)
Sep 23, 2021 51.62 52.16 51.14 52.13 345,572 +0.70(+1.36%)
Sep 22, 2021 49.41 52.05 49.05 51.43 562,376 +2.29(+4.66%)
Sep 21, 2021 50.38 50.38 48.91 49.14 366,516 -0.61(-1.23%)
Sep 20, 2021 49.12 49.87 48.52 49.75 477,926 -1.37(-2.68%)
Sep 17, 2021 52.57 52.75 49.56 51.12 1,149,651 -1.23(-2.35%)
Sep 16, 2021 51.69 52.78 51.17 52.35 381,787 +0.11(+0.21%)
Sep 15, 2021 52.14 52.56 51.20 52.24 398,826 -0.09(-0.17%)
Sep 14, 2021 53.58 53.81 52.01 52.33 256,602 -0.78(-1.47%)
Sep 13, 2021 53.23 53.23 51.82 53.11 478,524 +0.88(+1.68%)
Sep 10, 2021 53.45 54.43 52.19 52.23 402,229 -0.80(-1.51%)
Sep 09, 2021 53.00 54.23 52.85 53.03 227,915 +0.25(+0.47%)
Sep 08, 2021 53.98 54.32 52.52 52.78 364,155 -0.86(-1.60%)
Sep 07, 2021 54.70 55.00 53.39 53.64 253,419 -1.06(-1.94%)
Sep 03, 2021 53.93 54.92 53.75 54.70 317,761 +0.49(+0.90%)
Sep 02, 2021 53.17 54.44 52.85 54.21 349,597 +1.75(+3.34%)
Sep 01, 2021 52.24 52.71 51.54 52.46 298,281 +0.23(+0.44%)
Aug 31, 2021 53.08 53.41 51.25 52.23 857,743 -0.72(-1.36%)
Aug 30, 2021 53.87 54.12 52.02 52.95 471,217 -0.07(-0.13%)
Aug 27, 2021 51.19 53.08 51.03 53.02 613,718 +1.58(+3.07%)
Aug 26, 2021 51.97 52.53 51.19 51.44 389,635 -0.95(-1.81%)
Aug 25, 2021 51.33 52.99 51.33 52.39 573,342 +1.56(+3.07%)
Aug 24, 2021 51.79 52.24 50.46 50.83 395,008 -0.49(-0.95%)
Aug 23, 2021 50.17 51.36 49.81 51.32 462,649 +1.85(+3.74%)
Aug 20, 2021 49.31 49.51 48.48 49.47 314,687 +0.51(+1.04%)
Aug 19, 2021 48.39 49.41 48.15 48.96 409,093 -0.26(-0.53%)
Aug 18, 2021 48.90 50.20 48.72 49.22 250,789 +0.40(+0.82%)
Aug 17, 2021 49.68 50.22 47.91 48.82 434,097 -1.73(-3.42%)
Aug 16, 2021 49.99 50.94 49.62 50.55 313,812 +0.45(+0.90%)
Aug 13, 2021 50.39 50.39 49.70 50.10 192,336 -0.65(-1.28%)
Aug 12, 2021 51.12 51.12 49.78 50.75 221,611 -0.33(-0.65%)
Aug 11, 2021 50.35 51.13 49.15 51.08 315,857 +1.08(+2.16%)
Aug 10, 2021 50.35 50.50 49.25 50.00 246,648 +0.04(+0.08%)
Aug 09, 2021 50.50 50.50 49.10 49.96 356,599 -0.56(-1.11%)
Aug 06, 2021 51.78 52.11 50.51 50.52 526,777 -1.70(-3.26%)
Aug 05, 2021 50.50 52.22 50.46 52.22 651,953 +1.76(+3.49%)
Aug 04, 2021 49.47 50.89 49.30 50.46 510,864 +1.32(+2.69%)
Aug 03, 2021 48.70 49.39 47.10 49.14 526,716 +0.67(+1.38%)
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.