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, 2017 31.69 31.69 30.91 31.15 561,423 -0.29(-0.92%)
May 30, 2017 31.61 31.85 31.22 31.44 599,609 -0.11(-0.35%)
May 26, 2017 31.06 31.62 30.75 31.55 671,187 +0.38(+1.22%)
May 25, 2017 31.44 31.62 30.97 31.17 698,800 -0.24(-0.76%)
May 24, 2017 31.11 31.44 30.95 31.41 536,048 +0.27(+0.87%)
May 23, 2017 31.86 31.86 31.06 31.14 951,877 -0.59(-1.86%)
May 22, 2017 31.20 31.86 31.05 31.73 678,069 +0.62(+1.99%)
May 19, 2017 31.18 31.40 30.95 31.11 651,175 +0.11(+0.35%)
May 18, 2017 30.75 31.36 30.50 31.00 1,226,535 +0.11(+0.36%)
May 17, 2017 32.19 31.93 30.77 30.89 1,503,012 -1.30(-4.04%)
May 16, 2017 31.85 32.24 31.56 32.19 1,108,964 +0.44(+1.39%)
May 15, 2017 31.24 31.85 30.98 31.75 1,359,721 +0.63(+2.02%)
May 12, 2017 30.12 31.16 29.83 31.12 9,038,065 +1.00(+3.32%)
May 11, 2017 29.63 30.26 29.37 30.12 1,449,935 +0.33(+1.11%)
May 10, 2017 28.98 30.73 28.64 29.79 1,522,282 +0.38(+1.29%)
May 09, 2017 29.00 30.30 28.91 29.41 3,577,420 +1.57(+5.64%)
May 08, 2017 27.83 28.35 27.70 27.84 911,249 +0.04(+0.14%)
May 05, 2017 27.82 27.90 27.51 27.80 657,299 +0.03(+0.11%)
May 04, 2017 27.58 27.95 27.53 27.77 347,557 +0.21(+0.76%)
May 03, 2017 27.55 27.91 27.47 27.56 443,180 -0.22(-0.79%)
May 02, 2017 28.12 28.28 27.64 27.78 258,740 -0.30(-1.07%)
May 01, 2017 27.83 28.14 27.75 28.08 285,363 +0.25(+0.90%)
Apr 28, 2017 28.62 28.62 27.81 27.83 344,449 -0.79(-2.76%)
Apr 27, 2017 28.30 28.71 28.01 28.62 348,335 +0.52(+1.85%)
Apr 26, 2017 28.36 28.43 27.75 28.10 454,993 -0.35(-1.23%)
Apr 25, 2017 28.12 28.74 27.95 28.45 407,419 +0.62(+2.23%)
Apr 24, 2017 27.80 28.17 27.78 27.83 647,095 +0.31(+1.13%)
Apr 21, 2017 27.68 27.68 27.30 27.52 335,348 -0.20(-0.72%)
Apr 20, 2017 27.36 27.77 27.15 27.72 307,866 +0.65(+2.40%)
Apr 19, 2017 27.05 27.34 26.84 27.07 584,542 +0.20(+0.74%)
Apr 18, 2017 26.61 26.90 26.61 26.87 389,549 +0.01(+0.04%)
Apr 17, 2017 26.72 26.99 26.66 26.86 517,728 +0.24(+0.90%)
Apr 13, 2017 27.04 27.27 26.48 26.62 719,030 -0.46(-1.70%)
Apr 12, 2017 27.40 27.98 27.02 27.08 338,527 -0.27(-0.99%)
Apr 11, 2017 27.63 27.77 27.06 27.35 513,897 -0.38(-1.37%)
Apr 10, 2017 28.00 28.12 27.48 27.73 359,623 -0.26(-0.93%)
Apr 07, 2017 28.02 28.30 27.73 27.99 749,132 -0.04(-0.14%)
Apr 06, 2017 27.62 28.13 27.50 28.03 477,790 +0.43(+1.56%)
Apr 05, 2017 28.12 28.18 27.56 27.60 520,999 -0.30(-1.08%)
Apr 04, 2017 27.94 28.56 27.77 27.90 689,486 -0.18(-0.64%)
Apr 03, 2017 28.09 28.33 27.62 28.08 475,416 +0.03(+0.11%)
Mar 31, 2017 27.90 28.33 27.79 28.05 641,157 +0.07(+0.25%)
Mar 30, 2017 27.92 28.13 27.71 27.98 509,303 +0.03(+0.11%)
Mar 29, 2017 27.47 28.42 27.26 27.95 1,395,138 +1.44(+5.43%)
Mar 28, 2017 26.51 26.75 26.33 26.51 521,310 -0.04(-0.15%)
Mar 27, 2017 26.10 26.70 25.85 26.55 339,940 +0.05(+0.19%)
Mar 24, 2017 26.44 26.70 26.34 26.50 379,661 +0.28(+1.07%)
Mar 23, 2017 25.88 26.48 25.78 26.22 473,523 +0.28(+1.08%)
Mar 22, 2017 25.83 26.27 25.67 25.94 421,927 +0.07(+0.27%)
Mar 21, 2017 27.34 27.97 25.83 25.87 982,474 -1.40(-5.13%)
Mar 20, 2017 26.39 27.39 26.30 27.27 590,081 +0.91(+3.45%)
Mar 17, 2017 26.38 26.58 26.05 26.36 2,530,567 +0.13(+0.50%)
Mar 16, 2017 26.51 26.64 26.10 26.23 421,477 -0.20(-0.76%)
Mar 15, 2017 26.32 26.54 26.16 26.43 426,029 +0.21(+0.80%)
Mar 14, 2017 26.26 26.33 25.82 26.22 378,338 -0.10(-0.38%)
Mar 13, 2017 26.70 26.20 26.32 501,411 -0.10(-0.38%)
Mar 10, 2017 26.35 26.63 26.29 26.42 403,681 +0.26(+0.99%)
Mar 09, 2017 26.07 26.40 25.96 26.16 418,216 -0.03(-0.11%)
Mar 08, 2017 26.08 26.59 26.08 26.19 424,224 +0.14(+0.54%)
Mar 07, 2017 25.92 26.37 25.92 26.05 536,748 +0.02(+0.08%)
Mar 06, 2017 25.61 26.13 24.78 26.03 1,291,795 +0.11(+0.42%)
Mar 03, 2017 25.88 26.10 25.67 25.92 762,554 +0.06(+0.23%)
Mar 02, 2017 26.00 26.28 25.68 25.86 537,705 -0.48(-1.82%)
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.