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, 2018 18.65 18.77 18.31 18.35 383,121 -0.34(-1.82%)
May 30, 2018 18.97 19.06 18.63 18.69 547,508 -0.20(-1.06%)
May 29, 2018 18.80 18.97 18.61 18.89 538,927 +0.03(+0.16%)
May 25, 2018 18.86 18.86 18.86 0 +0.30(+1.62%)
May 24, 2018 18.55 18.76 18.48 18.56 361,126 +0.06(+0.32%)
May 23, 2018 18.62 18.83 18.50 18.50 444,049 -0.22(-1.18%)
May 22, 2018 18.96 19.08 18.71 18.72 440,904 -0.22(-1.16%)
May 21, 2018 19.17 19.30 18.85 18.94 420,885 -0.12(-0.63%)
May 18, 2018 19.06 19.19 18.63 19.06 877,549 -0.04(-0.21%)
May 17, 2018 19.13 19.44 19.03 19.10 322,449 -0.07(-0.37%)
May 16, 2018 18.98 19.19 18.80 19.17 786,997 +0.18(+0.95%)
May 15, 2018 18.57 19.25 18.39 18.99 1,273,259 +0.33(+1.77%)
May 14, 2018 19.10 19.33 18.64 18.66 776,104 -0.23(-1.22%)
May 11, 2018 18.93 19.04 18.62 18.89 711,886 -0.11(-0.58%)
May 10, 2018 18.86 19.36 18.60 19.00 991,466 +0.16(+0.85%)
May 09, 2018 19.34 19.64 17.54 18.84 6,161,942 -4.99(-20.94%)
May 08, 2018 23.91 24.25 23.69 23.83 809,634 -0.02(-0.08%)
May 07, 2018 23.66 24.22 23.51 23.85 892,989 +0.42(+1.79%)
May 04, 2018 23.03 23.53 23.03 23.43 611,449 +0.34(+1.47%)
May 03, 2018 23.35 23.35 22.80 23.09 551,635 -0.39(-1.66%)
May 02, 2018 23.30 23.76 23.06 23.48 337,857 +0.16(+0.69%)
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.