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 30, 2014 9.290 9.500 9.120 9.460 168,756 +0.19(+2.05%)
May 29, 2014 8.990 9.370 8.915 9.270 328,867 +0.35(+3.92%)
May 28, 2014 8.410 8.950 8.340 8.920 262,861 +0.52(+6.19%)
May 27, 2014 8.740 9.000 8.350 8.400 412,744 -0.28(-3.23%)
May 23, 2014 8.490 8.680 8.680 8.680 98,400 +0.09(+1.05%)
May 22, 2014 8.660 8.660 8.440 8.590 46,385 -0.10(-1.15%)
May 21, 2014 8.390 8.750 8.390 8.690 124,613 +0.37(+4.45%)
May 20, 2014 8.740 8.740 8.270 8.320 149,845 -0.48(-5.45%)
May 19, 2014 8.580 8.860 8.500 8.800 94,103 +0.23(+2.68%)
May 16, 2014 8.700 8.760 8.340 8.570 192,530 -0.12(-1.38%)
May 15, 2014 8.720 8.760 8.400 8.690 120,537 -0.02(-0.23%)
May 14, 2014 8.840 8.850 8.450 8.710 146,466 -0.09(-1.02%)
May 13, 2014 9.120 9.180 8.800 8.800 98,047 -0.38(-4.14%)
May 12, 2014 8.770 9.250 8.770 9.180 150,590 +0.43(+4.91%)
May 09, 2014 8.580 8.760 8.530 8.750 102,066 +0.17(+1.98%)
May 08, 2014 8.680 8.980 8.530 8.580 81,344 -0.07(-0.81%)
May 07, 2014 8.880 8.880 8.510 8.650 111,467 -0.24(-2.70%)
May 06, 2014 9.100 9.170 8.850 8.890 260,180 -0.25(-2.74%)
May 05, 2014 8.950 9.400 8.900 9.140 166,088 +0.10(+1.11%)
May 02, 2014 9.480 9.860 8.910 9.040 378,907 -0.39(-4.14%)
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.