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, 2016 18.97 19.26 18.80 19.17 999,735 +0.13(+0.68%)
Aug 30, 2016 19.22 19.40 18.97 19.04 770,424 -0.15(-0.78%)
Aug 29, 2016 18.91 19.24 18.81 19.19 1,459,996 +0.27(+1.43%)
Aug 26, 2016 18.54 18.96 18.48 18.92 1,297,786 +0.41(+2.22%)
Aug 25, 2016 18.20 18.69 18.20 18.51 1,074,575 +0.34(+1.87%)
Aug 24, 2016 18.48 18.59 18.11 18.17 1,648,179 -0.39(-2.10%)
Aug 23, 2016 18.38 18.78 18.38 18.56 1,354,721 +0.19(+1.03%)
Aug 22, 2016 18.05 18.48 18.01 18.37 1,106,634 +0.23(+1.27%)
Aug 19, 2016 18.17 18.25 17.85 18.14 1,230,226 -0.04(-0.22%)
Aug 18, 2016 18.13 18.32 18.02 18.18 1,241,498 +0.03(+0.17%)
Aug 17, 2016 18.60 18.60 17.96 18.15 1,393,688 -0.45(-2.42%)
Aug 16, 2016 18.53 18.71 18.30 18.60 1,560,942 +0.08(+0.43%)
Aug 15, 2016 18.29 18.72 18.17 18.52 1,964,110 +0.47(+2.60%)
Aug 12, 2016 17.65 18.05 17.61 18.05 1,553,608 +0.42(+2.38%)
Aug 11, 2016 17.75 17.87 17.50 17.63 2,139,256 +0.22(+1.26%)
Aug 10, 2016 17.21 18.35 17.20 17.41 3,875,974 +0.11(+0.64%)
Aug 09, 2016 18.57 18.89 17.13 17.30 11,811,010 -4.60(-21.00%)
Aug 08, 2016 21.75 22.11 21.61 21.90 1,929,301 +0.35(+1.62%)
Aug 05, 2016 21.71 21.87 21.23 21.55 1,065,396 -0.01(-0.05%)
Aug 04, 2016 21.55 21.80 21.37 21.56 535,129 +0.12(+0.56%)
Aug 03, 2016 21.27 21.44 20.60 21.44 910,926 +0.02(+0.09%)
Aug 02, 2016 21.95 22.00 21.35 21.42 882,225 -0.62(-2.81%)
Aug 01, 2016 21.81 22.07 21.72 22.04 827,280 +0.23(+1.05%)
Jul 29, 2016 22.09 22.12 21.61 21.81 1,349,537 -0.26(-1.18%)
Jul 28, 2016 22.10 22.45 21.82 22.07 696,215 -0.19(-0.85%)
Jul 27, 2016 22.45 22.50 22.09 22.26 800,156 -0.10(-0.45%)
Jul 26, 2016 21.96 22.40 21.89 22.36 1,406,380 +0.55(+2.52%)
Jul 25, 2016 21.34 21.86 21.20 21.81 1,318,329 +0.71(+3.36%)
Jul 22, 2016 20.85 21.11 20.44 21.10 600,304 +0.28(+1.34%)
Jul 21, 2016 21.35 21.50 20.82 20.82 791,473 -0.50(-2.35%)
Jul 20, 2016 21.35 21.50 21.21 21.32 771,203 +0.17(+0.80%)
Jul 19, 2016 20.87 21.20 20.87 21.15 745,509 +0.19(+0.91%)
Jul 18, 2016 20.55 21.15 20.44 20.96 1,217,906 +0.43(+2.09%)
Jul 15, 2016 20.62 20.66 20.30 20.53 469,935 -0.08(-0.39%)
Jul 14, 2016 20.50 20.75 20.24 20.61 720,358 +0.11(+0.54%)
Jul 13, 2016 20.74 20.79 20.47 20.50 1,133,935 -0.22(-1.06%)
Jul 12, 2016 20.53 20.78 20.47 20.72 1,014,777 +0.44(+2.17%)
Jul 11, 2016 19.94 20.40 19.85 20.28 1,423,901 +0.78(+4.00%)
Jul 08, 2016 18.20 19.52 17.82 19.50 1,785,043 +1.68(+9.43%)
Jul 07, 2016 17.82 18.18 17.73 17.82 691,681 +0.01(+0.06%)
Jul 06, 2016 17.40 17.92 17.37 17.81 851,495 +0.21(+1.19%)
Jul 05, 2016 17.61 17.83 17.43 17.60 692,543 -0.24(-1.35%)
Jul 01, 2016 18.00 17.84 17.84 17.84 950,100 -0.14(-0.78%)
Jun 30, 2016 17.50 17.99 17.50 17.98 887,812 +0.56(+3.21%)
Jun 29, 2016 17.76 18.01 17.20 17.42 1,131,239 -0.09(-0.51%)
Jun 28, 2016 17.50 17.94 17.25 17.51 1,807,787 +0.48(+2.82%)
Jun 27, 2016 17.77 17.95 16.84 17.03 1,561,826 -1.06(-5.86%)
Jun 24, 2016 18.70 18.77 18.01 18.09 1,950,051 -1.31(-6.75%)
Jun 23, 2016 19.27 19.40 19.10 19.40 575,004 +0.30(+1.57%)
Jun 22, 2016 19.19 19.54 19.09 19.10 488,533 -0.03(-0.16%)
Jun 21, 2016 19.27 19.37 19.06 19.13 470,128 -0.08(-0.42%)
Jun 20, 2016 19.58 19.71 19.22 19.21 735,234 -0.03(-0.16%)
Jun 17, 2016 19.77 19.80 19.22 19.24 930,485 -0.47(-2.38%)
Jun 16, 2016 19.77 19.84 19.13 19.71 1,057,897 -0.28(-1.40%)
Jun 15, 2016 19.98 20.35 19.97 19.99 704,167 +0.12(+0.60%)
Jun 14, 2016 19.77 20.00 19.43 19.87 608,667 -0.04(-0.20%)
Jun 13, 2016 20.00 20.30 19.77 19.91 1,126,527 -0.22(-1.09%)
Jun 10, 2016 20.22 20.48 20.05 20.13 982,795 -0.49(-2.38%)
Jun 09, 2016 20.31 20.73 20.25 20.62 792,097 +0.00(+0.00%)
Jun 08, 2016 20.80 20.86 20.40 20.62 826,110 -0.18(-0.87%)
Jun 07, 2016 20.80 20.98 20.66 20.80 996,587 +0.08(+0.39%)
Jun 06, 2016 20.55 20.76 20.20 20.72 1,227,985 +0.17(+0.83%)
Jun 03, 2016 20.60 20.65 20.17 20.55 936,818 -0.31(-1.49%)
Jun 02, 2016 20.81 20.92 20.56 20.86 1,022,588 -0.05(-0.24%)
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.