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 30, 2014 9.290 9.500 9.120 9.460 168,756 +0.19(+2.05%)
May 29, 2014 8.990 9.370 8.915 9.270 328,867 +0.35(+3.92%)
May 28, 2014 8.410 8.950 8.340 8.920 262,861 +0.52(+6.19%)
May 27, 2014 8.740 9.000 8.350 8.400 412,744 -0.28(-3.23%)
May 23, 2014 8.490 8.680 8.680 8.680 98,400 +0.09(+1.05%)
May 22, 2014 8.660 8.660 8.440 8.590 46,385 -0.10(-1.15%)
May 21, 2014 8.390 8.750 8.390 8.690 124,613 +0.37(+4.45%)
May 20, 2014 8.740 8.740 8.270 8.320 149,845 -0.48(-5.45%)
May 19, 2014 8.580 8.860 8.500 8.800 94,103 +0.23(+2.68%)
May 16, 2014 8.700 8.760 8.340 8.570 192,530 -0.12(-1.38%)
May 15, 2014 8.720 8.760 8.400 8.690 120,537 -0.02(-0.23%)
May 14, 2014 8.840 8.850 8.450 8.710 146,466 -0.09(-1.02%)
May 13, 2014 9.120 9.180 8.800 8.800 98,047 -0.38(-4.14%)
May 12, 2014 8.770 9.250 8.770 9.180 150,590 +0.43(+4.91%)
May 09, 2014 8.580 8.760 8.530 8.750 102,066 +0.17(+1.98%)
May 08, 2014 8.680 8.980 8.530 8.580 81,344 -0.07(-0.81%)
May 07, 2014 8.880 8.880 8.510 8.650 111,467 -0.24(-2.70%)
May 06, 2014 9.100 9.170 8.850 8.890 260,180 -0.25(-2.74%)
May 05, 2014 8.950 9.400 8.900 9.140 166,088 +0.10(+1.11%)
May 02, 2014 9.480 9.860 8.910 9.040 378,907 -0.39(-4.14%)
May 01, 2014 8.970 10.25 8.970 9.430 797,262 +1.56(+19.82%)
Apr 30, 2014 8.360 8.360 7.740 7.870 271,684 -0.50(-5.97%)
Apr 29, 2014 8.470 8.520 8.290 8.370 79,794 -0.02(-0.24%)
Apr 28, 2014 8.620 8.720 8.190 8.390 78,590 -0.22(-2.56%)
Apr 25, 2014 8.920 8.920 8.610 8.610 100,945 -0.37(-4.12%)
Apr 24, 2014 8.920 9.030 8.716 8.980 87,446 +0.10(+1.13%)
Apr 23, 2014 9.000 9.050 8.770 8.880 105,656 -0.10(-1.11%)
Apr 22, 2014 8.970 9.160 8.970 8.980 129,495 +0.01(+0.11%)
Apr 21, 2014 8.880 9.020 8.830 8.970 41,763 +0.07(+0.79%)
Apr 17, 2014 8.880 8.900 8.900 8.900 97,600 -0.02(-0.22%)
Apr 16, 2014 8.860 9.000 8.690 8.920 139,233 +0.12(+1.36%)
Apr 15, 2014 8.980 9.010 8.540 8.800 132,633 -0.18(-2.00%)
Apr 14, 2014 9.120 9.120 8.870 8.980 182,600 -0.02(-0.22%)
Apr 11, 2014 8.890 9.120 8.890 9.000 242,409 +0.00(+0.00%)
Apr 10, 2014 9.090 9.090 8.730 9.000 177,876 -0.12(-1.32%)
Apr 09, 2014 8.950 9.220 8.820 9.120 445,363 +0.22(+2.47%)
Apr 08, 2014 8.600 9.055 8.590 8.900 230,960 +0.34(+3.97%)
Apr 07, 2014 8.940 8.940 8.480 8.560 148,635 -0.42(-4.68%)
Apr 04, 2014 9.560 9.560 8.730 8.980 218,380 -0.49(-5.17%)
Apr 03, 2014 9.700 9.730 9.470 9.470 186,068 -0.20(-2.07%)
Apr 02, 2014 9.520 9.700 9.435 9.670 192,706 +0.14(+1.47%)
Apr 01, 2014 9.470 9.790 9.470 9.530 149,712 +0.05(+0.53%)
Mar 31, 2014 9.450 9.600 9.370 9.480 80,053 +0.12(+1.28%)
Mar 28, 2014 9.530 9.740 9.330 9.360 120,971 -0.20(-2.09%)
Mar 27, 2014 9.360 9.600 9.320 9.560 112,800 +0.24(+2.58%)
Mar 26, 2014 9.810 9.850 9.300 9.320 168,026 -0.39(-4.02%)
Mar 25, 2014 9.850 9.940 9.540 9.710 111,327 -0.03(-0.31%)
Mar 24, 2014 9.840 9.850 9.600 9.740 151,779 -0.11(-1.12%)
Mar 21, 2014 9.860 10.05 9.770 9.850 192,742 +0.03(+0.31%)
Mar 20, 2014 9.740 9.970 9.725 9.820 131,147 +0.02(+0.20%)
Mar 19, 2014 10.00 10.00 9.690 9.800 100,748 -0.23(-2.29%)
Mar 18, 2014 9.700 10.09 9.610 10.03 151,564 +0.32(+3.30%)
Mar 17, 2014 9.480 9.750 9.410 9.710 160,204 +0.26(+2.75%)
Mar 14, 2014 9.580 9.610 9.410 9.450 83,374 -0.19(-1.97%)
Mar 13, 2014 9.580 9.781 9.470 9.640 340,264 +0.06(+0.63%)
Mar 12, 2014 9.320 9.620 9.210 9.580 103,895 +0.24(+2.57%)
Mar 11, 2014 9.570 9.800 9.160 9.340 87,330 -0.24(-2.51%)
Mar 10, 2014 9.780 9.860 9.470 9.580 138,944 -0.27(-2.74%)
Mar 07, 2014 9.700 9.880 9.620 9.850 121,207 +0.15(+1.55%)
Mar 06, 2014 9.780 9.820 9.480 9.700 103,645 +0.00(+0.00%)
Mar 05, 2014 9.590 9.770 9.590 9.700 97,764 +0.12(+1.25%)
Mar 04, 2014 9.470 9.900 9.420 9.580 187,991 +0.23(+2.46%)
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.