Indicators

Maxlinear Inc (NY: MXL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.98	16.00	15.42	15.98	31,907	+0.37(+2.37%)
May 27, 2010	15.27	15.95	14.95	15.61	114,177	+0.65(+4.34%)
May 26, 2010	14.99	15.10	14.90	14.96	27,571	+0.07(+0.47%)
May 25, 2010	15.18	15.21	14.81	14.89	90,091	-0.52(-3.37%)
May 24, 2010	15.51	15.94	15.30	15.41	27,183	+0.01(+0.06%)
May 21, 2010	15.28	15.75	15.09	15.40	57,924	-0.08(-0.52%)
May 20, 2010	15.96	16.25	15.32	15.48	65,783	-0.87(-5.32%)
May 19, 2010	15.83	16.36	15.69	16.35	70,794	+0.35(+2.19%)
May 18, 2010	16.58	16.58	15.89	16.00	64,175	-0.53(-3.21%)
May 17, 2010	15.81	16.55	15.79	16.53	56,450	+0.80(+5.09%)
May 14, 2010	15.73	16.01	15.51	15.73	62,163	-0.37(-2.30%)
May 13, 2010	15.53	16.39	15.49	16.10	133,241	+0.53(+3.40%)
May 12, 2010	16.36	16.36	15.39	15.57	238,789	-0.75(-4.60%)
May 11, 2010	16.33	16.45	16.30	16.32	56,959	-0.26(-1.57%)
May 10, 2010	16.25	16.63	16.16	16.58	105,260	+1.27(+8.30%)
May 07, 2010	15.75	15.80	15.26	15.31	113,807	-0.44(-2.79%)
May 06, 2010	17.31	17.31	15.28	15.75	399,208	-1.42(-8.27%)
May 05, 2010	17.13	17.17	16.82	17.17	109,510	-0.19(-1.09%)
May 04, 2010	17.30	17.57	17.00	17.36	201,339	+0.03(+0.17%)

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.