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, 2012 4.230 4.480 4.180 4.480 87,711 +0.24(+5.66%)
May 30, 2012 4.160 4.290 4.150 4.240 108,200 +0.02(+0.47%)
May 29, 2012 4.210 4.260 4.180 4.220 62,615 +0.02(+0.48%)
May 25, 2012 4.170 4.200 4.080 4.200 62,395 +0.04(+0.96%)
May 24, 2012 4.110 4.210 4.080 4.160 86,865 +0.03(+0.73%)
May 23, 2012 4.050 4.130 4.045 4.130 56,209 +0.01(+0.24%)
May 22, 2012 4.100 4.150 4.090 4.120 111,524 -0.01(-0.24%)
May 21, 2012 4.200 4.200 4.110 4.130 120,185 -0.03(-0.72%)
May 18, 2012 4.250 4.290 4.140 4.160 245,617 -0.10(-2.35%)
May 17, 2012 4.310 4.310 4.200 4.260 88,517 -0.04(-0.93%)
May 16, 2012 4.540 4.550 4.131 4.300 240,521 -0.25(-5.49%)
May 15, 2012 4.590 4.620 4.550 4.550 36,765 -0.05(-1.09%)
May 14, 2012 4.690 4.820 4.590 4.600 30,341 -0.13(-2.75%)
May 11, 2012 4.740 4.800 4.700 4.730 36,672 -0.08(-1.66%)
May 10, 2012 4.950 4.960 4.700 4.810 42,926 -0.11(-2.24%)
May 09, 2012 4.890 4.990 4.890 4.920 33,701 -0.03(-0.61%)
May 08, 2012 4.870 4.970 4.780 4.950 37,345 +0.03(+0.61%)
May 07, 2012 4.910 5.000 4.850 4.920 59,263 -0.03(-0.61%)
May 04, 2012 4.980 4.990 4.840 4.950 106,048 -0.03(-0.60%)
May 03, 2012 5.010 5.300 4.910 4.980 327,178 +0.27(+5.73%)
May 02, 2012 4.690 4.780 4.670 4.710 92,399 +0.01(+0.21%)
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.