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 (%)
Aug 31, 2021 53.08 53.41 51.25 52.23 857,743 -0.72(-1.36%)
Aug 30, 2021 53.87 54.12 52.02 52.95 471,217 -0.07(-0.13%)
Aug 27, 2021 51.19 53.08 51.03 53.02 613,718 +1.58(+3.07%)
Aug 26, 2021 51.97 52.53 51.19 51.44 389,635 -0.95(-1.81%)
Aug 25, 2021 51.33 52.99 51.33 52.39 573,342 +1.56(+3.07%)
Aug 24, 2021 51.79 52.24 50.46 50.83 395,008 -0.49(-0.95%)
Aug 23, 2021 50.17 51.36 49.81 51.32 462,649 +1.85(+3.74%)
Aug 20, 2021 49.31 49.51 48.48 49.47 314,687 +0.51(+1.04%)
Aug 19, 2021 48.39 49.41 48.15 48.96 409,093 -0.26(-0.53%)
Aug 18, 2021 48.90 50.20 48.72 49.22 250,789 +0.40(+0.82%)
Aug 17, 2021 49.68 50.22 47.91 48.82 434,097 -1.73(-3.42%)
Aug 16, 2021 49.99 50.94 49.62 50.55 313,812 +0.45(+0.90%)
Aug 13, 2021 50.39 50.39 49.70 50.10 192,336 -0.65(-1.28%)
Aug 12, 2021 51.12 51.12 49.78 50.75 221,611 -0.33(-0.65%)
Aug 11, 2021 50.35 51.13 49.15 51.08 315,857 +1.08(+2.16%)
Aug 10, 2021 50.35 50.50 49.25 50.00 246,648 +0.04(+0.08%)
Aug 09, 2021 50.50 50.50 49.10 49.96 356,599 -0.56(-1.11%)
Aug 06, 2021 51.78 52.11 50.51 50.52 526,777 -1.70(-3.26%)
Aug 05, 2021 50.50 52.22 50.46 52.22 651,953 +1.76(+3.49%)
Aug 04, 2021 49.47 50.89 49.30 50.46 510,864 +1.32(+2.69%)
Aug 03, 2021 48.70 49.39 47.10 49.14 526,716 +0.67(+1.38%)
Aug 02, 2021 48.91 50.59 48.33 48.47 721,466 +0.24(+0.50%)
Jul 30, 2021 47.58 48.52 46.65 48.23 729,946 +0.08(+0.17%)
Jul 29, 2021 44.46 49.44 44.05 48.15 2,016,429 +5.27(+12.29%)
Jul 28, 2021 41.89 43.00 41.37 42.88 512,894 +1.51(+3.65%)
Jul 27, 2021 42.05 42.39 40.29 41.37 290,687 -1.26(-2.96%)
Jul 26, 2021 42.80 43.05 42.44 42.63 370,789 +0.20(+0.47%)
Jul 23, 2021 42.28 42.73 41.87 42.43 296,206 +0.44(+1.05%)
Jul 22, 2021 42.65 42.65 40.55 41.99 512,159 -0.99(-2.30%)
Jul 21, 2021 41.82 43.05 41.63 42.98 320,519 +1.55(+3.74%)
Jul 20, 2021 39.91 41.86 39.37 41.43 466,958 +2.12(+5.39%)
Jul 19, 2021 38.66 39.90 38.28 39.31 454,239 -0.52(-1.31%)
Jul 16, 2021 41.23 41.68 39.81 39.83 251,303 -0.94(-2.31%)
Jul 15, 2021 41.94 42.00 40.40 40.77 485,280 -1.43(-3.39%)
Jul 14, 2021 42.41 43.29 41.82 42.20 417,900 +0.19(+0.45%)
Jul 13, 2021 42.26 42.46 41.59 42.01 356,756 -0.57(-1.34%)
Jul 12, 2021 42.80 42.80 41.75 42.58 292,153 +0.23(+0.54%)
Jul 09, 2021 41.09 42.54 40.57 42.35 329,293 +1.25(+3.04%)
Jul 08, 2021 40.32 41.62 39.38 41.10 559,122 -0.70(-1.67%)
Jul 07, 2021 43.35 43.50 41.15 41.80 708,369 -1.22(-2.84%)
Jul 06, 2021 42.70 43.06 41.90 43.02 432,222 +0.81(+1.92%)
Jul 02, 2021 41.85 42.22 41.10 42.21 408,104 +0.78(+1.88%)
Jul 01, 2021 42.51 42.51 41.05 41.43 273,968 -1.06(-2.49%)
Jun 30, 2021 42.30 42.62 41.71 42.49 286,842 +0.04(+0.09%)
Jun 29, 2021 41.97 42.48 41.52 42.45 255,885 +0.54(+1.29%)
Jun 28, 2021 41.56 42.17 41.22 41.91 450,546 +0.47(+1.13%)
Jun 25, 2021 41.70 42.08 41.12 41.44 1,720,197 -0.01(-0.02%)
Jun 24, 2021 40.65 41.46 40.50 41.45 328,041 +1.46(+3.65%)
Jun 23, 2021 39.13 40.06 39.13 39.99 344,975 +1.14(+2.93%)
Jun 22, 2021 38.56 38.85 38.05 38.85 270,001 -0.04(-0.10%)
Jun 21, 2021 38.66 39.19 37.80 38.89 361,245 +0.12(+0.31%)
Jun 18, 2021 39.72 40.20 38.34 38.77 951,779 -1.15(-2.88%)
Jun 17, 2021 40.10 40.65 39.07 39.92 320,303 -0.33(-0.82%)
Jun 16, 2021 40.65 41.28 39.60 40.25 420,982 -0.75(-1.83%)
Jun 15, 2021 41.05 41.81 40.76 41.00 436,259 -0.32(-0.77%)
Jun 14, 2021 39.91 41.75 39.59 41.32 785,627 +1.47(+3.69%)
Jun 11, 2021 38.72 39.99 38.36 39.85 663,259 +1.35(+3.51%)
Jun 10, 2021 37.86 38.63 37.61 38.50 247,594 +0.76(+2.01%)
Jun 09, 2021 38.61 38.88 37.63 37.74 186,922 -0.77(-2.00%)
Jun 08, 2021 38.02 38.61 37.54 38.51 332,821 +0.81(+2.15%)
Jun 07, 2021 37.71 37.93 37.27 37.70 240,496 -0.43(-1.13%)
Jun 04, 2021 37.33 38.46 37.07 38.13 226,916 +1.14(+3.08%)
Jun 03, 2021 37.80 37.90 36.73 36.99 424,841 -1.34(-3.50%)
Jun 02, 2021 38.36 38.91 38.06 38.33 277,320 -0.19(-0.49%)
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.