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 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%)

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.