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 31, 2016 20.44 20.75 20.28 20.72 1,246,887 +0.45(+2.22%)
May 27, 2016 20.10 20.27 20.27 20.27 890,700 +0.20(+1.00%)
May 26, 2016 20.10 20.17 19.95 20.07 661,735 -0.08(-0.40%)
May 25, 2016 20.06 20.39 19.92 20.15 1,197,794 +0.17(+0.85%)
May 24, 2016 19.51 20.12 19.41 19.98 1,623,906 +0.48(+2.46%)
May 23, 2016 19.40 19.78 19.26 19.50 1,182,886 +0.13(+0.67%)
May 20, 2016 19.12 19.49 19.12 19.37 1,209,573 +0.32(+1.68%)
May 19, 2016 19.31 19.65 18.85 19.05 1,161,166 -0.45(-2.31%)
May 18, 2016 19.28 19.70 18.66 19.50 1,214,043 +0.22(+1.14%)
May 17, 2016 19.38 19.69 19.10 19.28 1,917,498 -0.13(-0.67%)
May 16, 2016 18.38 19.54 18.38 19.41 2,878,797 +1.00(+5.43%)
May 13, 2016 17.82 18.51 17.76 18.41 1,389,246 +0.82(+4.66%)
May 12, 2016 18.17 18.38 17.42 17.59 725,327 -0.49(-2.71%)
May 11, 2016 18.44 18.52 17.78 18.08 1,363,087 -0.39(-2.11%)
May 10, 2016 17.43 18.61 17.32 18.47 3,604,481 +2.04(+12.42%)
May 09, 2016 16.40 16.96 16.12 16.43 1,118,787 +0.06(+0.37%)
May 06, 2016 16.35 16.57 15.77 16.37 1,300,504 +0.02(+0.12%)
May 05, 2016 16.60 16.77 16.33 16.35 835,416 -0.15(-0.91%)
May 04, 2016 16.84 17.00 16.40 16.50 871,041 -0.42(-2.48%)
May 03, 2016 17.02 17.18 16.68 16.92 601,329 -0.31(-1.80%)
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.