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, 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%)
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.