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, 2019 20.87 21.43 20.77 21.17 305,600 +0.02(+0.09%)
May 30, 2019 21.13 21.54 20.99 21.15 175,382 +0.04(+0.19%)
May 29, 2019 20.56 21.17 20.43 21.11 362,145 +0.35(+1.69%)
May 28, 2019 21.51 21.74 20.69 20.76 513,480 -0.60(-2.81%)
May 24, 2019 21.51 21.72 21.34 21.36 197,200 -0.01(-0.05%)
May 23, 2019 21.21 21.53 21.09 21.37 504,413 -0.28(-1.29%)
May 22, 2019 22.08 22.10 21.50 21.65 478,465 -0.72(-3.22%)
May 21, 2019 22.59 22.77 22.14 22.37 579,038 +0.16(+0.72%)
May 20, 2019 22.93 22.93 21.97 22.21 407,757 -0.97(-4.18%)
May 17, 2019 23.61 24.09 23.18 23.18 303,200 -0.73(-3.05%)
May 16, 2019 24.50 24.50 23.83 23.91 240,469 -0.79(-3.20%)
May 15, 2019 23.89 24.85 23.89 24.70 240,488 +0.37(+1.52%)
May 14, 2019 24.20 24.51 23.97 24.33 228,711 +0.43(+1.80%)
May 13, 2019 24.43 24.75 23.78 23.90 426,234 -1.18(-4.70%)
May 10, 2019 25.10 25.36 24.59 25.08 371,300 -0.13(-0.52%)
May 09, 2019 24.70 25.36 24.61 25.21 322,072 +0.11(+0.44%)
May 08, 2019 24.96 25.66 24.96 25.10 286,423 +0.04(+0.16%)
May 07, 2019 25.63 25.73 24.71 25.06 340,235 -0.93(-3.58%)
May 06, 2019 25.37 26.21 25.32 25.99 435,658 -0.15(-0.57%)
May 03, 2019 25.09 26.17 24.90 26.14 440,400 +1.07(+4.27%)
May 02, 2019 24.94 25.93 24.48 25.07 1,121,068 -1.55(-5.82%)
May 01, 2019 27.16 27.34 26.50 26.62 837,363 -0.29(-1.08%)
Apr 30, 2019 26.87 27.11 26.38 26.91 885,955 -0.06(-0.22%)
Apr 29, 2019 27.57 27.70 26.97 26.97 354,403 -0.57(-2.07%)
Apr 26, 2019 27.43 27.59 27.12 27.54 364,400 -0.06(-0.22%)
Apr 25, 2019 28.46 28.46 27.23 27.60 409,950 -1.01(-3.53%)
Apr 24, 2019 28.00 28.70 27.93 28.61 598,188 +0.72(+2.58%)
Apr 23, 2019 27.60 28.28 27.45 27.89 459,608 +0.33(+1.20%)
Apr 22, 2019 27.61 27.71 27.36 27.56 278,669 -0.16(-0.58%)
Apr 18, 2019 27.61 27.79 27.40 27.72 325,000 +0.07(+0.25%)
Apr 17, 2019 28.00 28.16 27.34 27.65 345,327 -0.06(-0.22%)
Apr 16, 2019 27.56 27.75 27.23 27.71 390,703 +0.39(+1.43%)
Apr 15, 2019 27.43 27.60 27.14 27.32 226,682 -0.11(-0.40%)
Apr 12, 2019 27.10 27.45 26.80 27.43 351,000 +0.58(+2.16%)
Apr 11, 2019 26.94 27.09 26.70 26.85 267,156 -0.09(-0.33%)
Apr 10, 2019 26.56 26.99 26.39 26.94 378,009 +0.44(+1.66%)
Apr 09, 2019 26.53 26.79 26.43 26.50 350,270 -0.14(-0.53%)
Apr 08, 2019 26.66 26.66 26.32 26.64 392,504 -0.06(-0.22%)
Apr 05, 2019 26.90 26.99 26.55 26.70 217,600 -0.02(-0.07%)
Apr 04, 2019 26.67 26.88 26.33 26.72 246,727 +0.07(+0.26%)
Apr 03, 2019 26.34 26.87 26.20 26.65 544,290 +0.68(+2.62%)
Apr 02, 2019 26.24 26.25 25.77 25.97 354,333 -0.21(-0.80%)
Apr 01, 2019 25.80 26.20 25.55 26.18 298,721 +0.65(+2.55%)
Mar 29, 2019 25.42 25.79 25.30 25.53 419,500 +0.28(+1.11%)
Mar 28, 2019 24.80 25.35 24.73 25.25 279,359 +0.47(+1.90%)
Mar 27, 2019 24.83 25.02 24.19 24.78 229,741 -0.02(-0.08%)
Mar 26, 2019 24.55 24.84 24.40 24.80 195,867 +0.45(+1.85%)
Mar 25, 2019 24.12 24.50 23.70 24.35 276,708 +0.00(+0.00%)
Mar 22, 2019 25.57 25.69 24.27 24.35 360,600 -1.46(-5.66%)
Mar 21, 2019 25.25 25.94 25.10 25.81 393,110 +0.60(+2.38%)
Mar 20, 2019 25.39 25.64 25.03 25.21 297,271 -0.22(-0.87%)
Mar 19, 2019 25.50 25.72 25.20 25.43 290,151 +0.14(+0.55%)
Mar 18, 2019 25.32 25.63 24.92 25.29 319,690 -0.08(-0.32%)
Mar 15, 2019 24.97 25.55 24.97 25.37 532,300 +0.59(+2.38%)
Mar 14, 2019 25.19 25.37 24.74 24.78 208,272 -0.47(-1.86%)
Mar 13, 2019 24.99 25.55 24.59 25.25 283,314 +0.22(+0.88%)
Mar 12, 2019 25.16 25.25 24.63 25.03 533,103 -0.03(-0.12%)
Mar 11, 2019 24.50 25.17 24.40 25.06 545,698 +0.60(+2.45%)
Mar 08, 2019 24.00 24.65 23.96 24.46 434,400 +0.16(+0.66%)
Mar 07, 2019 24.79 24.80 24.06 24.30 623,564 -0.56(-2.25%)
Mar 06, 2019 25.50 25.63 24.86 24.86 376,832 -0.53(-2.09%)
Mar 05, 2019 25.72 25.72 25.22 25.39 333,137 -0.40(-1.55%)
Mar 04, 2019 25.80 26.17 25.65 25.79 954,094 +0.06(+0.23%)
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.