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 (%)
May 29, 2015 9.950 10.03 9.800 10.02 336,059 +0.05(+0.50%)
May 28, 2015 9.980 10.09 9.910 9.970 340,387 -0.01(-0.10%)
May 27, 2015 9.770 10.00 9.640 9.980 450,134 +0.21(+2.15%)
May 26, 2015 9.800 9.800 9.600 9.770 251,998 -0.07(-0.71%)
May 22, 2015 9.900 9.840 9.840 9.840 283,700 -0.11(-1.11%)
May 21, 2015 10.02 10.08 9.930 9.950 176,889 -0.11(-1.09%)
May 20, 2015 10.24 10.32 9.890 10.06 234,891 -0.20(-1.95%)
May 19, 2015 10.05 10.28 9.800 10.26 673,611 +0.19(+1.89%)
May 18, 2015 9.320 10.12 9.320 10.07 732,656 +0.76(+8.16%)
May 15, 2015 9.250 9.310 9.080 9.310 263,279 +0.08(+0.87%)
May 14, 2015 9.100 9.237 9.050 9.230 467,459 +0.14(+1.54%)
May 13, 2015 9.050 9.140 9.010 9.090 158,151 +0.08(+0.89%)
May 12, 2015 9.070 9.070 8.840 9.010 190,150 -0.08(-0.88%)
May 11, 2015 8.950 9.170 8.930 9.090 303,275 +0.15(+1.68%)
May 08, 2015 8.970 9.120 8.910 8.940 209,345 +0.03(+0.34%)
May 07, 2015 8.910 9.040 8.820 8.910 378,129 -0.01(-0.11%)
May 06, 2015 8.940 9.050 8.830 8.920 276,706 +0.07(+0.79%)
May 05, 2015 9.000 9.055 8.500 8.850 629,803 -0.19(-2.10%)
May 04, 2015 9.080 9.130 9.010 9.040 424,530 +0.01(+0.11%)
May 01, 2015 8.790 9.370 8.600 9.030 978,326 +0.50(+5.86%)
Apr 30, 2015 8.700 8.810 8.450 8.530 1,309,521 -0.17(-1.95%)
Apr 29, 2015 8.720 8.760 8.600 8.700 338,871 -0.06(-0.68%)
Apr 28, 2015 8.690 8.820 8.635 8.760 230,397 +0.09(+1.04%)
Apr 27, 2015 8.630 8.920 8.562 8.670 229,491 +0.05(+0.58%)
Apr 24, 2015 8.870 8.870 8.490 8.620 364,686 -0.26(-2.93%)
Apr 23, 2015 8.610 8.920 8.600 8.880 205,511 +0.27(+3.14%)
Apr 22, 2015 8.550 8.690 8.480 8.610 200,615 +0.07(+0.82%)
Apr 21, 2015 8.740 8.740 8.520 8.540 112,728 -0.14(-1.61%)
Apr 20, 2015 8.660 8.800 8.600 8.680 64,774 +0.10(+1.17%)
Apr 17, 2015 8.730 8.730 8.520 8.580 229,527 -0.19(-2.17%)
Apr 16, 2015 8.760 8.990 8.720 8.770 108,696 +0.01(+0.11%)
Apr 15, 2015 8.550 8.800 8.500 8.760 130,402 +0.24(+2.82%)
Apr 14, 2015 8.450 8.560 8.400 8.520 132,462 +0.09(+1.07%)
Apr 13, 2015 8.480 8.530 8.430 8.430 267,715 -0.08(-0.94%)
Apr 10, 2015 8.540 8.540 8.440 8.510 55,456 +0.03(+0.35%)
Apr 09, 2015 8.480 8.515 8.430 8.480 208,097 -0.02(-0.24%)
Apr 08, 2015 8.500 8.550 8.410 8.500 205,406 +0.05(+0.59%)
Apr 07, 2015 8.200 8.570 8.190 8.450 164,740 +0.26(+3.17%)
Apr 06, 2015 8.130 8.250 8.110 8.190 122,058 +0.06(+0.74%)
Apr 02, 2015 8.170 8.130 8.130 8.130 254,800 -0.02(-0.25%)
Apr 01, 2015 8.140 8.180 8.060 8.150 228,794 +0.02(+0.25%)
Mar 31, 2015 8.080 8.140 8.000 8.130 87,002 +0.04(+0.49%)
Mar 30, 2015 7.980 8.120 7.980 8.090 68,871 +0.12(+1.51%)
Mar 27, 2015 7.920 8.080 7.880 7.970 119,714 +0.04(+0.50%)
Mar 26, 2015 7.880 7.970 7.720 7.930 177,628 -0.01(-0.13%)
Mar 25, 2015 8.310 8.310 7.860 7.940 412,803 -0.32(-3.87%)
Mar 24, 2015 8.320 8.380 8.210 8.260 105,390 -0.05(-0.60%)
Mar 23, 2015 8.220 8.400 8.220 8.310 77,971 +0.07(+0.85%)
Mar 20, 2015 8.220 8.400 8.120 8.240 202,672 +0.05(+0.61%)
Mar 19, 2015 8.250 8.290 8.150 8.190 92,463 -0.06(-0.73%)
Mar 18, 2015 8.140 8.350 8.084 8.250 151,528 +0.03(+0.36%)
Mar 17, 2015 8.090 8.240 8.070 8.220 163,306 +0.06(+0.74%)
Mar 16, 2015 8.300 8.301 8.110 8.160 138,595 -0.09(-1.09%)
Mar 13, 2015 8.220 8.290 8.060 8.250 114,761 +0.05(+0.61%)
Mar 12, 2015 8.240 8.370 8.170 8.200 172,499 -0.07(-0.85%)
Mar 11, 2015 8.090 8.320 8.090 8.270 491,715 +0.14(+1.72%)
Mar 10, 2015 8.260 8.370 8.080 8.130 226,752 -0.25(-2.98%)
Mar 09, 2015 8.360 8.500 8.300 8.380 167,221 +0.06(+0.72%)
Mar 06, 2015 8.280 8.450 8.250 8.320 164,052 +0.03(+0.36%)
Mar 05, 2015 8.390 8.496 8.250 8.290 131,702 -0.06(-0.72%)
Mar 04, 2015 8.260 8.430 8.250 8.350 152,131 +0.05(+0.60%)
Mar 03, 2015 8.460 8.518 8.300 8.300 142,955 -0.21(-2.47%)
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.