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 (%)
Dec 31, 2010 10.38 10.88 10.37 10.76 122,859 +0.39(+3.76%)
Dec 30, 2010 10.30 10.41 10.24 10.37 63,090 +0.09(+0.88%)
Dec 29, 2010 10.10 10.30 10.09 10.28 66,826 +0.14(+1.38%)
Dec 28, 2010 10.33 10.33 10.10 10.14 65,990 -0.21(-2.03%)
Dec 27, 2010 10.00 10.45 9.870 10.35 81,760 +0.31(+3.09%)
Dec 23, 2010 10.21 10.21 10.00 10.04 73,450 -0.21(-2.05%)
Dec 22, 2010 10.23 10.29 10.00 10.25 136,109 -0.01(-0.10%)
Dec 21, 2010 10.37 10.39 10.18 10.26 97,624 -0.13(-1.25%)
Dec 20, 2010 10.44 10.49 10.17 10.39 88,488 -0.07(-0.67%)
Dec 17, 2010 10.54 10.54 10.30 10.46 93,522 -0.13(-1.23%)
Dec 16, 2010 10.46 10.72 10.22 10.59 50,745 +0.09(+0.86%)
Dec 15, 2010 10.66 10.72 10.37 10.50 37,555 -0.19(-1.78%)
Dec 14, 2010 10.76 10.77 10.29 10.69 75,226 -0.08(-0.74%)
Dec 13, 2010 10.90 10.91 10.42 10.77 102,497 -0.05(-0.46%)
Dec 10, 2010 10.89 11.03 10.66 10.82 50,537 -0.01(-0.09%)
Dec 09, 2010 10.87 10.87 10.61 10.83 53,034 -0.02(-0.18%)
Dec 08, 2010 11.10 11.10 10.65 10.85 112,418 -0.23(-2.08%)
Dec 07, 2010 10.72 11.10 10.50 11.08 90,970 +0.47(+4.43%)
Dec 06, 2010 11.00 11.00 10.56 10.61 110,157 -0.45(-4.07%)
Dec 03, 2010 10.99 11.17 10.72 11.06 60,755 +0.07(+0.64%)
Dec 02, 2010 10.85 11.08 10.79 10.99 380,766 +0.10(+0.92%)
Dec 01, 2010 10.85 11.00 10.66 10.89 227,673 +0.15(+1.40%)
Nov 30, 2010 10.50 10.89 10.26 10.74 416,841 +0.24(+2.29%)
Nov 29, 2010 10.37 10.60 10.15 10.50 77,434 +0.11(+1.06%)
Nov 26, 2010 10.30 10.41 10.14 10.39 29,625 +0.02(+0.19%)
Nov 24, 2010 10.25 10.37 10.37 10.37 90,136 +0.14(+1.37%)
Nov 23, 2010 10.26 10.30 9.910 10.23 110,560 -0.13(-1.25%)
Nov 22, 2010 10.21 10.39 9.930 10.36 134,041 +0.14(+1.37%)
Nov 19, 2010 10.11 10.30 10.07 10.22 125,096 +0.08(+0.79%)
Nov 18, 2010 10.12 10.30 9.950 10.14 117,665 +0.04(+0.40%)
Nov 17, 2010 10.10 10.11 9.880 10.10 75,536 +0.00(+0.00%)
Nov 16, 2010 10.24 10.27 9.860 10.10 120,303 -0.35(-3.35%)
Nov 15, 2010 10.40 10.57 10.36 10.45 140,476 +0.04(+0.38%)
Nov 12, 2010 10.35 10.50 10.31 10.41 151,174 +0.01(+0.10%)
Nov 11, 2010 10.04 10.43 9.810 10.40 209,893 +0.29(+2.87%)
Nov 10, 2010 10.12 10.15 9.900 10.11 109,436 +0.04(+0.40%)
Nov 09, 2010 10.21 10.30 10.01 10.07 235,080 -0.07(-0.69%)
Nov 08, 2010 10.57 10.57 10.09 10.14 166,855 -0.40(-3.80%)
Nov 05, 2010 10.70 10.78 10.52 10.54 92,090 -0.21(-1.95%)
Nov 04, 2010 10.70 10.80 10.22 10.75 473,536 -0.10(-0.92%)
Nov 03, 2010 9.910 10.96 9.760 10.85 330,062 +0.85(+8.50%)
Nov 02, 2010 10.08 10.08 9.540 10.00 570,790 -0.06(-0.60%)
Nov 01, 2010 10.52 10.52 10.01 10.06 146,118 -0.38(-3.64%)
Oct 29, 2010 10.51 10.57 10.30 10.44 182,386 -0.06(-0.57%)
Oct 28, 2010 10.24 10.57 10.16 10.50 99,655 +0.25(+2.44%)
Oct 27, 2010 10.13 10.29 10.07 10.25 43,542 +0.03(+0.29%)
Oct 25, 2010 10.32 10.32 10.08 10.22 74,280 -0.04(-0.39%)
Oct 22, 2010 10.26 10.32 10.10 10.26 76,077 +0.07(+0.69%)
Oct 21, 2010 9.990 10.30 9.820 10.19 189,526 +0.26(+2.62%)
Oct 20, 2010 10.10 10.10 9.890 9.930 30,623 -0.08(-0.80%)
Oct 19, 2010 9.900 10.04 9.820 10.01 169,721 +0.01(+0.10%)
Oct 18, 2010 9.960 10.00 9.850 10.00 32,021 +0.03(+0.30%)
Oct 15, 2010 10.07 10.10 9.930 9.970 129,507 -0.02(-0.20%)
Oct 14, 2010 10.00 10.13 9.870 9.990 40,627 -0.01(-0.10%)
Oct 13, 2010 9.960 10.09 9.850 10.00 214,144 +0.12(+1.21%)
Oct 12, 2010 9.850 9.970 9.850 9.880 52,200 +0.05(+0.51%)
Oct 11, 2010 9.930 10.03 9.790 9.830 131,957 -0.16(-1.60%)
Oct 08, 2010 9.990 10.03 9.850 9.990 112,174 +0.07(+0.71%)
Oct 07, 2010 9.870 10.03 9.820 9.920 148 +0.12(+1.22%)
Oct 06, 2010 10.00 10.17 9.750 9.800 161,892 -0.19(-1.88%)
Oct 05, 2010 9.500 10.49 9.300 9.988 1,203,198 -1.37(-12.08%)
Oct 04, 2010 11.15 11.50 11.15 11.36 76,517 +0.16(+1.43%)
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.