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 (%)
Nov 30, 2021 68.13 69.34 65.59 67.33 681,620 -1.58(-2.29%)
Nov 29, 2021 68.34 69.27 67.18 68.91 339,819 +2.22(+3.33%)
Nov 26, 2021 66.25 68.00 65.19 66.69 313,930 -2.22(-3.22%)
Nov 24, 2021 67.17 69.00 65.85 68.91 341,112 +0.58(+0.85%)
Nov 23, 2021 68.61 70.36 66.71 68.33 678,321 -0.74(-1.07%)
Nov 22, 2021 71.13 72.23 68.87 69.07 408,281 -1.61(-2.28%)
Nov 19, 2021 71.93 72.80 70.40 70.68 420,327 -1.05(-1.46%)
Nov 18, 2021 71.73 71.75 71.05 71.73 397,092 +0.54(+0.76%)
Nov 17, 2021 71.71 71.88 69.91 71.19 389,454 -0.74(-1.03%)
Nov 16, 2021 68.42 71.95 68.00 71.93 744,938 +3.00(+4.35%)
Nov 15, 2021 69.09 69.38 68.28 68.93 417,091 +0.26(+0.38%)
Nov 12, 2021 68.98 69.40 68.39 68.67 245,790 +0.49(+0.72%)
Nov 11, 2021 66.81 68.23 66.25 68.18 384,776 +2.46(+3.74%)
Nov 10, 2021 66.48 65.72 497,060 -1.92(-2.84%)
Nov 09, 2021 68.94 68.96 67.08 67.64 338,069 -0.68(-1.00%)
Nov 08, 2021 68.76 69.66 67.69 68.32 565,562 +0.71(+1.05%)
Nov 05, 2021 69.24 70.21 67.00 67.61 834,260 -0.52(-0.76%)
Nov 04, 2021 68.22 69.66 67.20 68.13 692,920 +0.28(+0.41%)
Nov 03, 2021 66.00 68.40 65.32 67.85 796,035 +1.83(+2.77%)
Nov 02, 2021 66.50 67.37 65.54 66.02 550,821 -0.46(-0.69%)
Nov 01, 2021 63.95 66.88 64.94 66.48 998,987 +3.48(+5.52%)
Oct 29, 2021 60.76 63.08 60.11 63.00 688,082 +2.03(+3.33%)
Oct 28, 2021 57.21 63.99 56.50 60.97 1,833,000 +9.25(+17.88%)
Oct 27, 2021 52.08 52.79 51.51 51.72 456,311 -0.74(-1.41%)
Oct 26, 2021 54.44 52.40 52.46 403,843 -1.12(-2.09%)
Oct 25, 2021 53.05 54.02 52.92 53.58 292,163 +0.71(+1.34%)
Oct 22, 2021 52.57 53.36 52.24 52.87 440,946 +0.23(+0.44%)
Oct 21, 2021 52.26 53.66 51.94 52.64 498,357 +1.05(+2.04%)
Oct 20, 2021 51.16 51.78 50.73 51.59 278,419 +0.36(+0.70%)
Oct 19, 2021 50.03 51.30 49.53 51.23 483,384 +1.23(+2.46%)
Oct 18, 2021 47.81 50.02 47.61 50.00 414,458 +1.64(+3.39%)
Oct 15, 2021 49.10 49.14 48.06 48.36 648,028 -0.09(-0.19%)
Oct 14, 2021 47.45 48.52 47.21 48.45 368,285 +1.74(+3.73%)
Oct 13, 2021 47.67 47.69 46.48 46.71 498,426 +0.00(+0.00%)
Oct 12, 2021 47.66 48.10 45.69 46.71 1,233,248 -0.55(-1.16%)
Oct 11, 2021 48.23 49.41 47.25 47.26 262,523 -1.40(-2.88%)
Oct 08, 2021 49.15 49.20 47.76 48.66 503,511 -0.68(-1.38%)
Oct 07, 2021 49.51 49.96 49.05 49.34 455,227 +0.40(+0.82%)
Oct 06, 2021 48.60 49.85 47.67 48.94 567,150 +0.84(+1.75%)
Oct 05, 2021 48.38 49.40 47.92 48.10 559,140 +0.27(+0.56%)
Oct 04, 2021 49.82 49.86 47.57 47.83 445,674 -2.29(-4.57%)
Oct 01, 2021 49.81 50.57 48.62 50.12 485,318 +0.87(+1.77%)
Sep 30, 2021 49.79 51.03 49.27 49.25 634,186 -0.25(-0.51%)
Sep 29, 2021 50.46 50.76 49.00 49.50 341,064 -0.50(-1.00%)
Sep 28, 2021 51.31 51.65 49.95 50.00 371,032 -2.61(-4.96%)
Sep 27, 2021 51.99 52.98 51.72 52.61 284,683 +0.11(+0.21%)
Sep 24, 2021 52.20 53.35 52.03 52.50 393,038 +0.37(+0.71%)
Sep 23, 2021 51.62 52.16 51.14 52.13 345,572 +0.70(+1.36%)
Sep 22, 2021 49.41 52.05 49.05 51.43 562,376 +2.29(+4.66%)
Sep 21, 2021 50.38 50.38 48.91 49.14 366,516 -0.61(-1.23%)
Sep 20, 2021 49.12 49.87 48.52 49.75 477,926 -1.37(-2.68%)
Sep 17, 2021 52.57 52.75 49.56 51.12 1,149,651 -1.23(-2.35%)
Sep 16, 2021 51.69 52.78 51.17 52.35 381,787 +0.11(+0.21%)
Sep 15, 2021 52.14 52.56 51.20 52.24 398,826 -0.09(-0.17%)
Sep 14, 2021 53.58 53.81 52.01 52.33 256,602 -0.78(-1.47%)
Sep 13, 2021 53.23 53.23 51.82 53.11 478,524 +0.88(+1.68%)
Sep 10, 2021 53.45 54.43 52.19 52.23 402,229 -0.80(-1.51%)
Sep 09, 2021 53.00 54.23 52.85 53.03 227,915 +0.25(+0.47%)
Sep 08, 2021 53.98 54.32 52.52 52.78 364,155 -0.86(-1.60%)
Sep 07, 2021 54.70 55.00 53.39 53.64 253,419 -1.06(-1.94%)
Sep 03, 2021 53.93 54.92 53.75 54.70 317,761 +0.49(+0.90%)
Sep 02, 2021 53.17 54.44 52.85 54.21 349,597 +1.75(+3.34%)
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.