MaxLinear, Inc Class A Common Stock Historical Stock Prices

MXL 
$17.23
*  
0.48
2.87%
Get MXL Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading MXL now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MXL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.76 17.27 16.69 17.23 688,208
04/29/2016 16.75 16.97 16.65 16.75 1,165,435
04/28/2016 17 17.35 16.79 16.84 833,466
04/27/2016 17 17.29 16.8399 17.17 1,051,354
04/26/2016 16.98 17.23 16.9667 17.1 556,026
04/25/2016 17.04 17.39 16.75 16.78 1,249,924
04/22/2016 17.07 17.5 16.93 17.09 1,016,563
04/21/2016 17.02 17.36 16.86 17.22 1,169,691
04/20/2016 16 17.2 16 16.99 2,497,927
04/19/2016 17.73 17.75 15.305 15.86 5,532,246
04/18/2016 17.44 17.8 17.151 17.66 1,411,048
04/15/2016 17.5 18 17.39 17.58 1,124,676
04/14/2016 17.98 18.015 17.47 17.53 911,418
04/13/2016 17.73 18.06 17.6301 18.03 791,566
04/12/2016 18.12 18.2055 17.07 17.7 1,592,191
04/11/2016 18.6 18.75 18.1 18.12 750,395
04/08/2016 19 19.05 18.02 18.31 1,334,573
04/07/2016 18.48 18.86 18.22 18.76 1,521,766
04/06/2016 18.13 18.575 17.86 18.54 868,518
04/05/2016 18.36 18.39 17.61 18.11 1,287,666
04/04/2016 18.6 19.0992 18.41 18.59 1,381,700
04/01/2016 18.34 18.65 18.11 18.62 812,095
03/31/2016 17.93 18.6 17.91 18.5 1,192,284
03/30/2016 18.18 18.3 17.77 17.89 901,375
03/29/2016 17.87 18.09 17.6 18.06 1,151,606
03/28/2016 17.42 18.02 17.41 17.84 1,048,257
03/24/2016 17.77 17.77 16 17.35 3,538,861
03/23/2016 18.52 18.69 17.96 17.97 1,263,373
03/22/2016 18.39 18.82 18.21 18.6 1,041,447
03/21/2016 18.55 18.7 18.0173 18.55 1,414,501
03/18/2016 18.05 18.78 17.8524 18.62 2,045,279
03/17/2016 18.44 18.49 17.55 17.99 2,229,701
03/16/2016 17.13 18.38 16.84 18.3 3,138,284
03/15/2016 16.81 17.26 16.7 17.14 1,159,747
03/14/2016 17.36 17.42 16.83 17.08 1,099,356
03/11/2016 17.22 17.41 16.79 17.34 922,399
03/10/2016 17.58 17.76 16.84 17.26 1,121,842
03/09/2016 16.7 17.94 16.62 17.58 1,424,333
03/08/2016 17.44 17.45 16.23 16.53 1,629,123
03/07/2016 17.65 17.7498 17.15 17.51 1,398,307
03/04/2016 17.2 18.18 17.1143 17.51 2,514,252
03/03/2016 17.25 17.25 16.62 17.16 1,220,548
03/02/2016 16.7 17.248 16.56 17.15 1,330,957
03/01/2016 16.26 16.78 15.79 16.7 1,471,493
02/29/2016 15.75 16.26 15.75 16.09 1,394,030
02/26/2016 16.07 16.5 15.65 15.81 1,145,987
02/25/2016 15.83 15.84 15.35 15.76 764,525
02/24/2016 14.96 15.71 14.7 15.7 829,681
02/23/2016 15.68 15.76 14.81 15.13 825,355
02/22/2016 15.25 16 15.087 15.75 1,352,653
02/19/2016 14.73 15.16 14.5 15 401,637
02/18/2016 14.92 15.28 14.69 14.76 684,696
02/17/2016 14.69 15.05 14.69 14.91 585,206
02/16/2016 14.06 14.64 13.969 14.62 660,658
02/12/2016 14.03 14.31 13.74 13.86 558,028
02/11/2016 13.74 14.16 13.37 13.77 1,044,943
02/10/2016 14.76 14.88 13.95 14 919,278
02/09/2016 14.76 16 13.601 14.62 2,873,778
02/08/2016 13.8 13.85 12.67 13.57 1,395,797
02/05/2016 14.08 14.13 13.77 13.88 837,760
02/04/2016 13.86 14.18 13.72 14.14 503,549
02/03/2016 14.35 14.46 13.69 13.8 921,207
02/02/2016 15.35 15.42 14.1 14.19 959,161
02/01/2016 15.22 15.59 15.06 15.49 852,136
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?