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, 2018 18.65 18.77 18.31 18.35 383,121 -0.34(-1.82%)
May 30, 2018 18.97 19.06 18.63 18.69 547,508 -0.20(-1.06%)
May 29, 2018 18.80 18.97 18.61 18.89 538,927 +0.03(+0.16%)
May 25, 2018 18.86 18.86 18.86 0 +0.30(+1.62%)
May 24, 2018 18.55 18.76 18.48 18.56 361,126 +0.06(+0.32%)
May 23, 2018 18.62 18.83 18.50 18.50 444,049 -0.22(-1.18%)
May 22, 2018 18.96 19.08 18.71 18.72 440,904 -0.22(-1.16%)
May 21, 2018 19.17 19.30 18.85 18.94 420,885 -0.12(-0.63%)
May 18, 2018 19.06 19.19 18.63 19.06 877,549 -0.04(-0.21%)
May 17, 2018 19.13 19.44 19.03 19.10 322,449 -0.07(-0.37%)
May 16, 2018 18.98 19.19 18.80 19.17 786,997 +0.18(+0.95%)
May 15, 2018 18.57 19.25 18.39 18.99 1,273,259 +0.33(+1.77%)
May 14, 2018 19.10 19.33 18.64 18.66 776,104 -0.23(-1.22%)
May 11, 2018 18.93 19.04 18.62 18.89 711,886 -0.11(-0.58%)
May 10, 2018 18.86 19.36 18.60 19.00 991,466 +0.16(+0.85%)
May 09, 2018 19.34 19.64 17.54 18.84 6,161,942 -4.99(-20.94%)
May 08, 2018 23.91 24.25 23.69 23.83 809,634 -0.02(-0.08%)
May 07, 2018 23.66 24.22 23.51 23.85 892,989 +0.42(+1.79%)
May 04, 2018 23.03 23.53 23.03 23.43 611,449 +0.34(+1.47%)
May 03, 2018 23.35 23.35 22.80 23.09 551,635 -0.39(-1.66%)
May 02, 2018 23.30 23.76 23.06 23.48 337,857 +0.16(+0.69%)
May 01, 2018 22.36 23.39 22.35 23.32 581,471 +0.99(+4.43%)
Apr 30, 2018 22.12 22.36 22.02 22.33 347,934 +0.27(+1.22%)
Apr 27, 2018 22.77 22.99 21.91 22.06 443,502 -0.58(-2.56%)
Apr 26, 2018 22.62 23.02 22.53 22.64 323,400 +0.18(+0.80%)
Apr 25, 2018 22.96 23.11 22.34 22.46 418,263 -0.47(-2.05%)
Apr 24, 2018 23.22 23.52 22.80 22.93 638,688 -0.14(-0.61%)
Apr 23, 2018 23.38 23.50 22.96 23.07 222,229 -0.20(-0.86%)
Apr 20, 2018 23.10 23.47 23.10 23.27 232,244 +0.05(+0.22%)
Apr 19, 2018 23.49 23.56 22.94 23.22 262,491 -0.44(-1.86%)
Apr 18, 2018 23.53 23.84 23.10 23.66 318,704 +0.08(+0.34%)
Apr 17, 2018 23.15 23.68 23.10 23.58 273,311 +0.52(+2.25%)
Apr 16, 2018 23.20 23.30 22.80 23.06 296,391 -0.11(-0.47%)
Apr 13, 2018 23.39 23.55 22.92 23.17 304,521 -0.12(-0.52%)
Apr 12, 2018 23.07 23.38 22.81 23.29 452,385 +0.34(+1.48%)
Apr 11, 2018 22.96 23.28 22.81 22.95 655,317 -0.17(-0.74%)
Apr 10, 2018 22.72 23.30 22.65 23.12 492,596 +0.81(+3.63%)
Apr 09, 2018 22.62 23.05 22.30 22.31 559,043 -0.07(-0.31%)
Apr 06, 2018 22.92 23.23 22.34 22.38 395,509 -0.84(-3.62%)
Apr 05, 2018 23.03 23.54 22.94 23.22 594,544 +0.40(+1.75%)
Apr 04, 2018 21.68 22.91 21.29 22.82 564,352 +0.81(+3.68%)
Apr 03, 2018 22.75 22.84 21.08 22.01 1,624,965 -0.60(-2.65%)
Apr 02, 2018 22.64 23.04 22.52 22.61 602,546 -0.14(-0.62%)
Mar 29, 2018 22.75 22.75 22.75 0 +0.23(+1.02%)
Mar 28, 2018 23.02 23.22 22.32 22.52 531,961 -0.50(-2.17%)
Mar 27, 2018 23.43 23.50 22.80 23.02 500,577 -0.41(-1.75%)
Mar 26, 2018 23.51 23.77 23.05 23.43 513,752 +0.41(+1.78%)
Mar 23, 2018 23.73 23.73 22.98 23.02 565,532 -0.76(-3.20%)
Mar 22, 2018 24.21 24.55 23.78 23.78 915,492 -0.83(-3.37%)
Mar 21, 2018 23.89 24.92 23.89 24.61 412,397 +0.60(+2.50%)
Mar 20, 2018 23.99 24.17 23.82 24.01 259,024 +0.07(+0.29%)
Mar 19, 2018 24.50 24.50 23.48 23.94 465,973 -0.76(-3.08%)
Mar 16, 2018 24.78 24.78 24.39 24.70 797,252 -0.15(-0.60%)
Mar 15, 2018 25.08 25.28 24.70 24.85 398,327 -0.15(-0.60%)
Mar 14, 2018 25.43 25.43 24.81 25.00 434,911 -0.25(-0.99%)
Mar 13, 2018 25.81 26.03 25.16 25.25 571,185 -0.44(-1.71%)
Mar 12, 2018 25.37 25.81 25.37 25.69 589,740 +0.57(+2.27%)
Mar 09, 2018 24.56 25.21 24.49 25.12 856,940 +0.70(+2.87%)
Mar 08, 2018 23.79 24.45 23.72 24.42 384,905 +0.67(+2.82%)
Mar 07, 2018 23.89 23.75 386,970 +0.25(+1.06%)
Mar 06, 2018 23.35 23.78 22.95 23.50 765,809 +0.36(+1.56%)
Mar 05, 2018 22.71 23.34 22.69 23.14 1,015,778 +0.39(+1.71%)
Mar 02, 2018 22.43 23.09 22.43 22.75 507,488 +0.05(+0.22%)
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.