Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	6.400	6.575	6.310	6.310	63,819	-0.17(-2.62%)
May 30, 2013	6.470	6.630	6.410	6.480	54,279	+0.01(+0.15%)
May 29, 2013	6.420	6.490	6.367	6.470	18,385	-0.03(-0.46%)
May 28, 2013	6.520	6.590	6.400	6.500	43,113	+0.07(+1.09%)
May 24, 2013	6.390	6.450	6.300	6.430	59,055	+0.00(+0.00%)
May 23, 2013	6.430	6.440	6.231	6.430	73,559	-0.04(-0.62%)
May 22, 2013	6.730	6.770	6.390	6.470	49,590	-0.23(-3.43%)
May 21, 2013	6.700	6.710	6.600	6.700	50,939	-0.08(-1.18%)
May 20, 2013	6.750	6.800	6.710	6.780	39,024	-0.01(-0.15%)
May 17, 2013	6.600	6.880	6.550	6.790	102,805	+0.22(+3.35%)
May 16, 2013	6.860	6.900	6.460	6.570	84,213	-0.37(-5.33%)
May 15, 2013	6.860	7.250	6.790	6.940	253,668	+0.62(+9.81%)
May 13, 2013	6.300	6.330	6.130	6.320	78,519	-0.01(-0.16%)
May 10, 2013	6.210	6.370	6.210	6.330	125,339	+0.20(+3.26%)
May 09, 2013	6.180	6.210	6.105	6.130	138,183	-0.05(-0.81%)
May 08, 2013	6.230	6.230	6.120	6.180	208,842	-0.01(-0.16%)
May 07, 2013	6.180	6.260	6.110	6.190	71,015	-0.01(-0.16%)
May 06, 2013	6.340	6.340	6.174	6.200	53,359	-0.16(-2.52%)
May 03, 2013	6.200	6.390	6.080	6.360	73,627	+0.28(+4.61%)
May 02, 2013	6.240	6.455	6.040	6.080	67,966	-0.14(-2.25%)

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.

Maxlinear Inc (NY: MXL )

Historical Prices

Sections

Services

Follow Us