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 (%)
Feb 28, 2017 26.52 26.54 25.88 26.04 810,805 -0.45(-1.70%)
Feb 27, 2017 26.50 26.84 26.34 26.49 965,516 -0.21(-0.79%)
Feb 24, 2017 26.38 26.71 25.85 26.70 599,414 +0.15(+0.56%)
Feb 23, 2017 26.86 26.86 26.30 26.55 633,581 -0.28(-1.04%)
Feb 22, 2017 26.88 26.97 26.61 26.83 435,712 -0.20(-0.74%)
Feb 21, 2017 26.72 27.05 26.72 27.03 544,780 +0.39(+1.46%)
Feb 17, 2017 26.64 26.64 26.64 0 -0.12(-0.45%)
Feb 16, 2017 26.78 26.95 26.38 26.76 523,737 +0.07(+0.26%)
Feb 15, 2017 26.69 27.00 26.33 26.69 1,036,134 -0.08(-0.30%)
Feb 14, 2017 26.64 26.93 26.32 26.77 748,636 +0.03(+0.11%)
Feb 13, 2017 27.41 27.50 26.72 26.74 1,086,851 -0.61(-2.23%)
Feb 10, 2017 26.65 27.38 26.44 27.35 1,603,564 +0.77(+2.90%)
Feb 09, 2017 24.75 26.95 23.85 26.58 2,511,501 -0.26(-0.97%)
Feb 08, 2017 26.49 26.92 26.22 26.84 2,218,963 +0.42(+1.59%)
Feb 07, 2017 26.05 26.43 25.84 26.42 1,260,091 +0.22(+0.84%)
Feb 06, 2017 26.08 26.37 25.69 26.20 1,126,303 +0.12(+0.46%)
Feb 03, 2017 25.79 26.10 25.68 26.08 488,057 +0.45(+1.76%)
Feb 02, 2017 25.67 25.72 25.38 25.63 557,189 -0.19(-0.74%)
Feb 01, 2017 25.75 25.98 25.59 25.82 716,115 +0.24(+0.94%)
Jan 31, 2017 25.15 25.61 24.94 25.58 1,138,828 +0.32(+1.27%)
Jan 30, 2017 24.93 25.31 24.63 25.26 770,995 +0.08(+0.32%)
Jan 27, 2017 25.10 25.18 24.86 25.18 553,491 +0.21(+0.84%)
Jan 26, 2017 25.20 25.20 24.64 24.97 511,697 -0.17(-0.68%)
Jan 25, 2017 24.90 25.18 24.80 25.14 641,183 +0.55(+2.24%)
Jan 24, 2017 24.03 24.59 23.93 24.59 531,569 +0.63(+2.63%)
Jan 23, 2017 24.30 24.46 23.79 23.96 889,365 -0.31(-1.28%)
Jan 20, 2017 24.45 24.82 24.07 24.27 897,222 -0.07(-0.29%)
Jan 19, 2017 24.23 24.46 24.08 24.34 885,537 +0.01(+0.04%)
Jan 18, 2017 24.94 25.12 24.22 24.33 1,506,479 -0.46(-1.86%)
Jan 17, 2017 24.50 24.92 24.14 24.79 1,948,185 +0.13(+0.53%)
Jan 13, 2017 24.66 24.66 24.66 0 +0.97(+4.09%)
Jan 12, 2017 22.83 23.75 22.77 23.69 1,508,943 +0.78(+3.40%)
Jan 11, 2017 22.76 22.97 22.58 22.91 396,519 +0.04(+0.17%)
Jan 10, 2017 22.63 22.87 22.37 22.87 690,484 +0.26(+1.15%)
Jan 09, 2017 21.55 22.78 21.55 22.61 1,121,698 +1.17(+5.46%)
Jan 06, 2017 21.51 21.75 21.33 21.44 621,997 -0.27(-1.24%)
Jan 05, 2017 21.94 22.05 21.61 21.71 345,447 -0.27(-1.23%)
Jan 04, 2017 22.06 22.27 21.68 21.98 532,803 -0.04(-0.18%)
Jan 03, 2017 22.58 22.62 21.56 22.02 696,518 +0.22(+1.01%)
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%)
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.