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%)
May 02, 2016 16.71 17.27 16.69 17.23 688,208 +0.48(+2.87%)
Apr 29, 2016 16.75 16.97 16.65 16.75 1,165,435 -0.09(-0.53%)
Apr 28, 2016 17.00 17.35 16.79 16.84 833,466 -0.33(-1.92%)
Apr 27, 2016 17.00 17.29 16.84 17.17 1,051,354 +0.07(+0.41%)
Apr 26, 2016 16.98 17.23 16.97 17.10 556,026 +0.32(+1.91%)
Apr 25, 2016 17.04 17.39 16.75 16.78 1,250,024 -0.31(-1.81%)
Apr 22, 2016 17.07 17.50 16.93 17.09 1,016,563 -0.13(-0.75%)
Apr 21, 2016 17.02 17.36 16.86 17.22 1,170,791 +0.23(+1.35%)
Apr 20, 2016 16.00 17.20 16.00 16.99 2,497,927 +1.13(+7.12%)
Apr 19, 2016 17.73 17.75 15.30 15.86 5,532,346 -1.80(-10.19%)
Apr 18, 2016 17.44 17.80 17.15 17.66 1,411,048 +0.08(+0.46%)
Apr 15, 2016 17.50 18.00 17.39 17.58 1,124,676 +0.05(+0.29%)
Apr 14, 2016 17.98 18.02 17.47 17.53 911,418 -0.50(-2.77%)
Apr 13, 2016 17.73 18.06 17.63 18.03 791,566 +0.33(+1.86%)
Apr 12, 2016 18.12 18.21 17.07 17.70 1,592,191 -0.42(-2.32%)
Apr 11, 2016 18.60 18.75 18.10 18.12 750,395 -0.19(-1.04%)
Apr 08, 2016 19.00 19.05 18.02 18.31 1,334,573 -0.45(-2.40%)
Apr 07, 2016 18.48 18.86 18.22 18.76 1,522,266 +0.22(+1.19%)
Apr 06, 2016 18.13 18.57 17.86 18.54 868,518 +0.43(+2.37%)
Apr 05, 2016 18.36 18.39 17.61 18.11 1,287,766 -0.48(-2.58%)
Apr 04, 2016 18.60 19.10 18.41 18.59 1,381,700 -0.03(-0.16%)
Apr 01, 2016 18.34 18.65 18.11 18.62 812,095 +0.12(+0.65%)
Mar 31, 2016 17.93 18.60 17.91 18.50 1,192,284 +0.61(+3.41%)
Mar 30, 2016 18.18 18.30 17.77 17.89 901,375 -0.17(-0.94%)
Mar 29, 2016 17.87 18.09 17.60 18.06 1,152,246 +0.22(+1.23%)
Mar 28, 2016 17.42 18.02 17.41 17.84 1,048,257 +0.49(+2.82%)
Mar 24, 2016 17.77 17.35 17.35 17.35 3,538,900 -0.62(-3.45%)
Mar 23, 2016 18.52 18.69 17.96 17.97 1,263,573 -0.63(-3.39%)
Mar 22, 2016 18.39 18.81 18.21 18.60 1,041,447 +0.05(+0.27%)
Mar 21, 2016 18.55 18.70 18.02 18.55 1,414,501 -0.07(-0.38%)
Mar 18, 2016 18.05 18.78 17.85 18.62 2,045,299 +0.63(+3.50%)
Mar 17, 2016 18.44 18.49 17.55 17.99 2,229,901 -0.31(-1.69%)
Mar 16, 2016 17.13 18.38 16.84 18.30 3,139,084 +1.16(+6.77%)
Mar 15, 2016 16.81 17.26 16.70 17.14 1,159,747 +0.06(+0.35%)
Mar 14, 2016 17.36 17.42 16.83 17.08 1,099,356 -0.26(-1.50%)
Mar 11, 2016 17.22 17.41 16.79 17.34 922,399 +0.08(+0.46%)
Mar 10, 2016 17.58 17.76 16.84 17.26 1,121,842 -0.32(-1.82%)
Mar 09, 2016 16.70 17.94 16.62 17.58 1,424,333 +1.05(+6.35%)
Mar 08, 2016 17.44 17.45 16.23 16.53 1,629,623 -0.98(-5.60%)
Mar 07, 2016 17.65 17.75 17.15 17.51 1,398,307 +0.00(+0.00%)
Mar 04, 2016 17.20 17.28 17.11 17.51 2,514,252 +0.35(+2.04%)
Mar 03, 2016 17.25 17.25 16.62 17.16 1,221,548 +0.01(+0.06%)
Mar 02, 2016 16.70 17.25 16.56 17.15 1,330,957 +0.45(+2.69%)
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.