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 (%)
Dec 30, 2016 21.80 21.80 21.80 0 -0.40(-1.80%)
Dec 29, 2016 22.13 22.39 22.06 22.20 348,573 +0.08(+0.36%)
Dec 28, 2016 22.79 22.96 22.06 22.12 451,190 -0.58(-2.56%)
Dec 27, 2016 22.42 23.07 22.30 22.70 633,441 +0.40(+1.79%)
Dec 23, 2016 22.30 22.30 22.30 0 +0.05(+0.22%)
Dec 22, 2016 22.51 22.64 22.16 22.25 732,391 -0.30(-1.33%)
Dec 21, 2016 22.53 22.79 22.17 22.55 488,213 +0.18(+0.80%)
Dec 20, 2016 22.40 22.69 22.01 22.37 797,480 +0.02(+0.09%)
Dec 19, 2016 21.59 22.66 21.46 22.35 1,162,613 +0.85(+3.95%)
Dec 16, 2016 21.76 21.91 21.27 21.50 859,445 -0.11(-0.51%)
Dec 15, 2016 20.98 21.72 20.94 21.61 450,783 +0.73(+3.50%)
Dec 14, 2016 20.78 21.04 20.76 20.88 433,941 +0.10(+0.48%)
Dec 13, 2016 20.79 21.03 20.59 20.78 686,542 +0.10(+0.48%)
Dec 12, 2016 20.72 20.98 20.45 20.68 367,369 -0.17(-0.82%)
Dec 09, 2016 21.64 21.64 20.72 20.85 947,574 -0.66(-3.07%)
Dec 08, 2016 20.76 21.57 20.75 21.51 743,110 +0.90(+4.37%)
Dec 07, 2016 20.09 20.68 20.00 20.61 519,221 +0.43(+2.13%)
Dec 06, 2016 19.87 20.30 19.87 20.18 441,151 +0.29(+1.46%)
Dec 05, 2016 19.62 19.99 19.51 19.89 620,584 +0.40(+2.05%)
Dec 02, 2016 19.29 19.78 19.22 19.49 649,337 +0.02(+0.10%)
Dec 01, 2016 20.57 20.60 19.28 19.47 1,253,770 -0.96(-4.70%)
Nov 30, 2016 21.53 21.53 20.43 20.43 968,469 -0.95(-4.44%)
Nov 29, 2016 21.51 21.73 21.28 21.38 911,131 -0.11(-0.51%)
Nov 28, 2016 21.92 21.98 21.37 21.49 649,367 -0.42(-1.92%)
Nov 25, 2016 21.95 22.19 21.71 21.91 311,008 -0.11(-0.50%)
Nov 23, 2016 22.02 22.02 22.02 0 -0.29(-1.30%)
Nov 22, 2016 22.19 22.37 22.01 22.31 670,892 +0.32(+1.46%)
Nov 21, 2016 22.34 22.85 21.81 21.99 974,489 -0.35(-1.57%)
Nov 18, 2016 22.19 22.37 21.77 22.34 836,472 +0.15(+0.68%)
Nov 17, 2016 21.31 22.31 21.23 22.19 1,640,249 +0.98(+4.62%)
Nov 16, 2016 21.14 21.44 20.79 21.21 1,365,947 -0.09(-0.42%)
Nov 15, 2016 21.30 21.59 21.00 21.30 852,383 +0.15(+0.71%)
Nov 14, 2016 21.30 21.59 20.81 21.15 1,129,561 -0.05(-0.24%)
Nov 11, 2016 20.60 21.60 20.57 21.20 973,898 +0.49(+2.37%)
Nov 10, 2016 22.00 22.02 20.61 20.71 1,367,393 -1.07(-4.91%)
Nov 09, 2016 20.63 21.97 20.35 21.78 1,860,835 +0.55(+2.59%)
Nov 08, 2016 19.64 21.50 18.91 21.23 2,680,952 +2.24(+11.80%)
Nov 07, 2016 19.32 19.37 18.82 18.99 1,257,642 +0.07(+0.37%)
Nov 04, 2016 18.70 19.18 18.62 18.92 649,173 +0.01(+0.05%)
Nov 03, 2016 18.65 19.05 18.53 18.91 600,499 +0.32(+1.72%)
Nov 02, 2016 18.69 18.79 18.52 18.59 830,131 -0.11(-0.59%)
Nov 01, 2016 18.72 18.96 18.39 18.70 584,078 -0.01(-0.05%)
Oct 31, 2016 18.59 18.80 18.36 18.71 572,399 +0.23(+1.24%)
Oct 28, 2016 18.39 18.91 18.26 18.48 687,981 +0.11(+0.60%)
Oct 27, 2016 19.61 19.71 18.35 18.37 1,235,010 -1.13(-5.79%)
Oct 26, 2016 19.50 19.72 19.42 19.50 453,368 -0.15(-0.76%)
Oct 25, 2016 19.59 19.73 19.44 19.65 457,766 +0.07(+0.36%)
Oct 24, 2016 19.48 19.75 19.36 19.58 714,491 +0.24(+1.24%)
Oct 21, 2016 19.37 19.54 19.11 19.34 801,180 -0.18(-0.92%)
Oct 20, 2016 19.55 19.65 19.33 19.52 477,920 -0.10(-0.51%)
Oct 19, 2016 19.70 19.70 19.40 19.62 548,915 -0.15(-0.76%)
Oct 18, 2016 19.66 19.88 19.59 19.77 366,470 +0.38(+1.96%)
Oct 17, 2016 19.58 19.71 19.28 19.39 611,109 -0.28(-1.42%)
Oct 14, 2016 19.94 20.13 19.66 19.67 558,953 -0.03(-0.15%)
Oct 13, 2016 20.31 20.31 19.53 19.70 1,110,904 -0.96(-4.65%)
Oct 12, 2016 20.50 20.74 20.15 20.66 612,783 +0.17(+0.83%)
Oct 11, 2016 21.29 21.35 20.45 20.49 1,238,369 -0.90(-4.21%)
Oct 10, 2016 21.02 21.42 20.97 21.39 673,941 +0.49(+2.34%)
Oct 07, 2016 20.80 21.00 20.70 20.90 427,989 +0.00(+0.00%)
Oct 06, 2016 20.65 20.99 20.55 20.90 485,278 +0.18(+0.87%)
Oct 05, 2016 21.19 21.32 20.69 20.72 987,628 -0.35(-1.66%)
Oct 04, 2016 20.51 21.11 20.45 21.07 1,161,164 +0.61(+2.98%)
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.