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 29, 2020 17.01 17.42 16.53 17.32 698,900 +0.32(+1.88%)
May 28, 2020 18.35 18.35 16.89 17.00 485,713 -1.13(-6.23%)
May 27, 2020 17.80 18.25 17.09 18.13 1,047,843 +0.63(+3.60%)
May 26, 2020 17.58 17.96 17.35 17.50 437,520 +0.58(+3.43%)
May 22, 2020 16.39 16.95 16.11 16.92 377,800 +0.63(+3.87%)
May 21, 2020 17.38 17.40 16.25 16.29 579,648 -1.08(-6.22%)
May 20, 2020 17.03 17.63 16.86 17.37 390,772 +0.88(+5.34%)
May 19, 2020 16.81 17.22 16.48 16.49 371,088 -0.58(-3.40%)
May 18, 2020 16.23 17.17 16.02 17.07 656,079 +1.44(+9.21%)
May 15, 2020 15.95 16.09 15.52 15.63 446,200 -0.67(-4.11%)
May 14, 2020 15.41 16.31 14.98 16.30 601,185 +0.50(+3.16%)
May 13, 2020 16.30 16.66 15.49 15.80 401,682 -0.51(-3.13%)
May 12, 2020 17.14 17.50 16.30 16.31 625,834 -0.75(-4.40%)
May 11, 2020 16.50 17.19 16.39 17.06 544,421 +0.26(+1.55%)
May 08, 2020 16.37 16.82 16.25 16.80 422,800 +0.67(+4.15%)
May 07, 2020 16.58 16.68 16.04 16.13 534,597 -0.01(-0.06%)
May 06, 2020 16.10 16.43 16.06 16.14 429,698 +0.13(+0.81%)
May 05, 2020 16.02 16.46 15.96 16.01 496,862 +0.35(+2.23%)
May 04, 2020 15.84 15.88 15.30 15.66 577,353 -0.05(-0.32%)
May 01, 2020 16.01 16.52 15.60 15.71 490,500 -0.78(-4.73%)
Apr 30, 2020 17.06 17.91 16.31 16.49 1,208,259 -2.47(-13.03%)
Apr 29, 2020 17.08 19.50 17.08 18.96 1,149,165 +2.49(+15.12%)
Apr 28, 2020 17.75 17.77 16.46 16.47 678,090 -0.69(-4.02%)
Apr 27, 2020 16.50 17.31 16.50 17.16 559,829 +0.98(+6.06%)
Apr 24, 2020 15.96 16.31 15.96 16.18 397,000 +0.32(+2.02%)
Apr 23, 2020 15.54 16.21 15.50 15.86 468,365 +0.38(+2.45%)
Apr 22, 2020 15.33 15.62 15.11 15.48 262,790 +0.75(+5.09%)
Apr 21, 2020 14.37 14.87 14.18 14.73 745,161 -0.13(-0.87%)
Apr 20, 2020 14.81 15.39 14.77 14.86 398,872 -0.35(-2.30%)
Apr 17, 2020 15.28 15.44 14.97 15.21 333,800 +0.42(+2.84%)
Apr 16, 2020 15.33 15.38 14.56 14.79 479,051 -0.32(-2.12%)
Apr 15, 2020 14.59 15.36 14.45 15.11 433,560 -0.35(-2.26%)
Apr 14, 2020 15.32 15.64 15.02 15.46 462,258 +0.62(+4.18%)
Apr 13, 2020 14.92 15.10 14.36 14.84 403,115 +0.02(+0.13%)
Apr 09, 2020 15.33 15.63 14.45 14.82 785,300 -0.20(-1.33%)
Apr 08, 2020 15.21 15.44 13.65 15.02 812,234 +0.05(+0.33%)
Apr 07, 2020 15.51 16.42 14.81 14.97 1,675,518 +0.87(+6.17%)
Apr 06, 2020 11.31 14.69 11.31 14.10 1,428,375 +3.38(+31.53%)
Apr 03, 2020 10.74 11.05 10.50 10.72 357,100 -0.18(-1.65%)
Apr 02, 2020 10.40 10.96 10.20 10.90 485,406 +0.47(+4.51%)
Apr 01, 2020 11.11 11.17 10.26 10.43 762,710 -1.24(-10.63%)
Mar 31, 2020 11.43 12.25 11.36 11.67 913,573 +0.27(+2.37%)
Mar 30, 2020 10.59 11.46 10.29 11.40 724,234 +0.96(+9.20%)
Mar 27, 2020 9.980 10.51 9.740 10.44 1,099,000 -0.19(-1.79%)
Mar 26, 2020 10.44 10.89 10.24 10.63 1,028,049 +0.40(+3.91%)
Mar 25, 2020 10.43 10.81 9.970 10.23 1,136,761 -0.17(-1.63%)
Mar 24, 2020 9.490 10.45 9.440 10.40 814,301 +1.41(+15.68%)
Mar 23, 2020 9.130 9.390 8.590 8.990 802,058 -0.16(-1.75%)
Mar 20, 2020 9.330 10.09 9.055 9.150 874,400 +0.06(+0.66%)
Mar 19, 2020 8.120 9.520 7.830 9.090 811,180 +0.96(+11.81%)
Mar 18, 2020 10.34 10.75 7.790 8.130 643,913 -3.07(-27.41%)
Mar 17, 2020 10.31 11.36 9.680 11.20 784,212 +1.03(+10.13%)
Mar 16, 2020 11.15 11.15 10.16 10.17 545,179 -1.48(-12.70%)
Mar 13, 2020 11.37 11.65 10.07 11.65 685,000 +0.96(+8.98%)
Mar 12, 2020 11.25 11.62 10.67 10.69 492,093 -1.51(-12.38%)
Mar 11, 2020 12.38 12.69 12.02 12.20 576,810 -0.60(-4.69%)
Mar 10, 2020 12.89 12.91 12.40 12.80 579,006 +0.38(+3.06%)
Mar 09, 2020 13.03 13.44 12.36 12.42 633,721 -1.81(-12.72%)
Mar 06, 2020 13.96 14.67 13.72 14.23 331,000 -0.22(-1.52%)
Mar 05, 2020 15.19 15.35 14.44 14.45 691,722 -1.17(-7.49%)
Mar 04, 2020 15.20 15.68 14.92 15.62 344,946 +0.67(+4.48%)
Mar 03, 2020 15.37 15.87 14.83 14.95 387,974 -0.33(-2.16%)
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.