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, 2017 31.69 31.69 30.91 31.15 561,423 -0.29(-0.92%)
May 30, 2017 31.61 31.85 31.22 31.44 599,609 -0.11(-0.35%)
May 26, 2017 31.06 31.62 30.75 31.55 671,187 +0.38(+1.22%)
May 25, 2017 31.44 31.62 30.97 31.17 698,800 -0.24(-0.76%)
May 24, 2017 31.11 31.44 30.95 31.41 536,048 +0.27(+0.87%)
May 23, 2017 31.86 31.86 31.06 31.14 951,877 -0.59(-1.86%)
May 22, 2017 31.20 31.86 31.05 31.73 678,069 +0.62(+1.99%)
May 19, 2017 31.18 31.40 30.95 31.11 651,175 +0.11(+0.35%)
May 18, 2017 30.75 31.36 30.50 31.00 1,226,535 +0.11(+0.36%)
May 17, 2017 32.19 31.93 30.77 30.89 1,503,012 -1.30(-4.04%)
May 16, 2017 31.85 32.24 31.56 32.19 1,108,964 +0.44(+1.39%)
May 15, 2017 31.24 31.85 30.98 31.75 1,359,721 +0.63(+2.02%)
May 12, 2017 30.12 31.16 29.83 31.12 9,038,065 +1.00(+3.32%)
May 11, 2017 29.63 30.26 29.37 30.12 1,449,935 +0.33(+1.11%)
May 10, 2017 28.98 30.73 28.64 29.79 1,522,282 +0.38(+1.29%)
May 09, 2017 29.00 30.30 28.91 29.41 3,577,420 +1.57(+5.64%)
May 08, 2017 27.83 28.35 27.70 27.84 911,249 +0.04(+0.14%)
May 05, 2017 27.82 27.90 27.51 27.80 657,299 +0.03(+0.11%)
May 04, 2017 27.58 27.95 27.53 27.77 347,557 +0.21(+0.76%)
May 03, 2017 27.55 27.91 27.47 27.56 443,180 -0.22(-0.79%)
May 02, 2017 28.12 28.28 27.64 27.78 258,740 -0.30(-1.07%)
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.