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, 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%)

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.