Indicators

Maxlinear Inc (NY: MXL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.06	38.40	37.69	38.02	284,179	+0.13(+0.34%)
May 27, 2021	36.91	38.44	36.77	37.89	362,263	+0.85(+2.29%)
May 26, 2021	36.41	37.09	36.30	37.04	358,346	+0.70(+1.93%)
May 25, 2021	36.28	37.08	36.14	36.34	616,115	+0.26(+0.72%)
May 24, 2021	36.28	36.60	35.55	36.08	462,040	+0.27(+0.75%)
May 21, 2021	36.10	36.17	35.26	35.81	364,698	+0.01(+0.03%)
May 20, 2021	34.68	35.85	34.59	35.80	351,009	+1.38(+4.01%)
May 19, 2021	32.63	34.63	32.60	34.42	307,532	+0.73(+2.17%)
May 18, 2021	34.03	34.71	33.62	33.69	197,056	-0.12(-0.35%)
May 17, 2021	33.36	33.97	32.56	33.81	311,878	-0.12(-0.35%)
May 14, 2021	32.97	34.11	32.57	33.93	308,625	+1.32(+4.05%)
May 13, 2021	32.68	33.96	32.05	32.61	517,014	+0.65(+2.03%)
May 12, 2021	32.94	33.36	31.76	31.96	704,329	-1.95(-5.75%)
May 11, 2021	32.59	34.09	32.40	33.91	408,035	+0.18(+0.53%)
May 10, 2021	35.67	35.88	33.15	33.73	794,415	-2.59(-7.13%)
May 07, 2021	35.18	36.34	34.99	36.32	439,830	+1.78(+5.15%)
May 06, 2021	34.83	35.35	33.70	34.54	636,074	-0.61(-1.74%)
May 05, 2021	35.79	36.21	34.92	35.15	298,032	-0.06(-0.17%)
May 04, 2021	35.36	35.73	34.82	35.21	473,616	-0.73(-2.03%)

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.