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 (%)
Jun 30, 2020 20.95 21.76 20.82 21.46 372,716 +0.46(+2.19%)
Jun 29, 2020 21.45 21.46 20.77 21.00 306,189 -0.23(-1.08%)
Jun 26, 2020 21.68 21.88 20.95 21.23 1,096,400 -0.69(-3.15%)
Jun 25, 2020 21.29 21.96 21.00 21.92 565,295 +0.72(+3.40%)
Jun 24, 2020 21.75 21.78 20.78 21.20 902,814 -0.56(-2.57%)
Jun 23, 2020 20.51 21.95 20.43 21.76 809,347 +1.41(+6.93%)
Jun 22, 2020 19.44 20.37 19.16 20.35 544,844 +0.93(+4.79%)
Jun 19, 2020 20.13 20.34 19.41 19.42 1,295,300 -0.46(-2.31%)
Jun 18, 2020 19.64 19.90 19.56 19.88 195,013 +0.01(+0.05%)
Jun 17, 2020 20.13 20.23 19.66 19.87 315,708 -0.06(-0.30%)
Jun 16, 2020 20.47 20.88 19.55 19.93 754,113 +0.28(+1.42%)
Jun 15, 2020 18.40 19.82 18.40 19.65 769,497 +0.75(+3.97%)
Jun 12, 2020 19.43 19.43 18.39 18.90 355,200 +0.27(+1.45%)
Jun 11, 2020 19.17 19.26 18.57 18.63 432,696 -1.33(-6.66%)
Jun 10, 2020 20.35 20.38 19.84 19.96 545,041 -0.45(-2.20%)
Jun 09, 2020 20.50 20.78 20.01 20.41 481,304 -0.50(-2.39%)
Jun 08, 2020 21.41 21.41 20.51 20.91 529,484 -0.32(-1.51%)
Jun 05, 2020 20.83 22.00 20.42 21.23 769,500 +1.58(+8.04%)
Jun 04, 2020 19.32 20.01 19.14 19.65 603,792 +0.31(+1.60%)
Jun 03, 2020 18.80 19.97 18.80 19.34 695,910 +0.92(+4.99%)
Jun 02, 2020 17.51 18.58 17.16 18.42 607,805 +1.12(+6.47%)
Jun 01, 2020 17.30 17.71 17.04 17.30 573,965 -0.02(-0.12%)
May 29, 2020 17.01 17.42 16.53 17.32 698,900 +0.32(+1.88%)
May 28, 2020 18.35 18.35 16.89 17.00 485,713 -1.13(-6.23%)
May 27, 2020 17.80 18.25 17.09 18.13 1,047,843 +0.63(+3.60%)
May 26, 2020 17.58 17.96 17.35 17.50 437,520 +0.58(+3.43%)
May 22, 2020 16.39 16.95 16.11 16.92 377,800 +0.63(+3.87%)
May 21, 2020 17.38 17.40 16.25 16.29 579,648 -1.08(-6.22%)
May 20, 2020 17.03 17.63 16.86 17.37 390,772 +0.88(+5.34%)
May 19, 2020 16.81 17.22 16.48 16.49 371,088 -0.58(-3.40%)
May 18, 2020 16.23 17.17 16.02 17.07 656,079 +1.44(+9.21%)
May 15, 2020 15.95 16.09 15.52 15.63 446,200 -0.67(-4.11%)
May 14, 2020 15.41 16.31 14.98 16.30 601,185 +0.50(+3.16%)
May 13, 2020 16.30 16.66 15.49 15.80 401,682 -0.51(-3.13%)
May 12, 2020 17.14 17.50 16.30 16.31 625,834 -0.75(-4.40%)
May 11, 2020 16.50 17.19 16.39 17.06 544,421 +0.26(+1.55%)
May 08, 2020 16.37 16.82 16.25 16.80 422,800 +0.67(+4.15%)
May 07, 2020 16.58 16.68 16.04 16.13 534,597 -0.01(-0.06%)
May 06, 2020 16.10 16.43 16.06 16.14 429,698 +0.13(+0.81%)
May 05, 2020 16.02 16.46 15.96 16.01 496,862 +0.35(+2.23%)
May 04, 2020 15.84 15.88 15.30 15.66 577,353 -0.05(-0.32%)
May 01, 2020 16.01 16.52 15.60 15.71 490,500 -0.78(-4.73%)
Apr 30, 2020 17.06 17.91 16.31 16.49 1,208,259 -2.47(-13.03%)
Apr 29, 2020 17.08 19.50 17.08 18.96 1,149,165 +2.49(+15.12%)
Apr 28, 2020 17.75 17.77 16.46 16.47 678,090 -0.69(-4.02%)
Apr 27, 2020 16.50 17.31 16.50 17.16 559,829 +0.98(+6.06%)
Apr 24, 2020 15.96 16.31 15.96 16.18 397,000 +0.32(+2.02%)
Apr 23, 2020 15.54 16.21 15.50 15.86 468,365 +0.38(+2.45%)
Apr 22, 2020 15.33 15.62 15.11 15.48 262,790 +0.75(+5.09%)
Apr 21, 2020 14.37 14.87 14.18 14.73 745,161 -0.13(-0.87%)
Apr 20, 2020 14.81 15.39 14.77 14.86 398,872 -0.35(-2.30%)
Apr 17, 2020 15.28 15.44 14.97 15.21 333,800 +0.42(+2.84%)
Apr 16, 2020 15.33 15.38 14.56 14.79 479,051 -0.32(-2.12%)
Apr 15, 2020 14.59 15.36 14.45 15.11 433,560 -0.35(-2.26%)
Apr 14, 2020 15.32 15.64 15.02 15.46 462,258 +0.62(+4.18%)
Apr 13, 2020 14.92 15.10 14.36 14.84 403,115 +0.02(+0.13%)
Apr 09, 2020 15.33 15.63 14.45 14.82 785,300 -0.20(-1.33%)
Apr 08, 2020 15.21 15.44 13.65 15.02 812,234 +0.05(+0.33%)
Apr 07, 2020 15.51 16.42 14.81 14.97 1,675,518 +0.87(+6.17%)
Apr 06, 2020 11.31 14.69 11.31 14.10 1,428,375 +3.38(+31.53%)
Apr 03, 2020 10.74 11.05 10.50 10.72 357,100 -0.18(-1.65%)
Apr 02, 2020 10.40 10.96 10.20 10.90 485,406 +0.47(+4.51%)
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.