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 (%)
Aug 31, 2011 5.920 6.049 5.740 5.750 178,244 -0.22(-3.69%)
Aug 30, 2011 5.940 6.120 5.740 5.970 85,068 -0.03(-0.50%)
Aug 29, 2011 5.610 6.040 5.550 6.000 141,512 +0.48(+8.70%)
Aug 26, 2011 5.460 5.610 5.410 5.520 71,252 +0.02(+0.36%)
Aug 25, 2011 5.710 5.710 5.490 5.500 59,515 -0.19(-3.34%)
Aug 24, 2011 5.560 5.700 5.521 5.690 34,036 +0.12(+2.15%)
Aug 23, 2011 5.350 5.600 5.330 5.570 137,698 +0.26(+4.90%)
Aug 22, 2011 5.410 5.440 5.260 5.310 78,295 +0.05(+0.95%)
Aug 19, 2011 5.240 5.420 5.230 5.260 147,225 -0.04(-0.75%)
Aug 18, 2011 5.570 5.570 5.280 5.300 198,366 -0.40(-7.02%)
Aug 17, 2011 5.430 5.800 5.420 5.700 278,632 +0.31(+5.75%)
Aug 16, 2011 5.620 5.620 5.200 5.390 222,854 -0.33(-5.77%)
Aug 15, 2011 5.160 5.770 5.030 5.720 215,628 +0.62(+12.16%)
Aug 12, 2011 5.200 5.270 5.010 5.100 149,186 -0.07(-1.35%)
Aug 11, 2011 5.040 5.180 5.010 5.170 213,757 +0.15(+2.99%)
Aug 10, 2011 5.700 5.810 4.920 5.020 255,377 +0.00(+0.00%)
Aug 09, 2011 5.560 5.070 4.860 5.020 263,328 +0.12(+2.45%)
Aug 08, 2011 5.560 5.770 4.900 4.900 400,724 -0.93(-15.95%)
Aug 05, 2011 5.540 5.970 5.430 5.830 180,127 +0.34(+6.19%)
Aug 04, 2011 5.740 5.800 5.480 5.490 199,045 -0.32(-5.51%)
Aug 03, 2011 5.870 6.021 5.740 5.810 228,347 -0.06(-1.02%)
Aug 02, 2011 6.080 6.169 5.870 5.870 232,733 -0.24(-3.93%)
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.