MaxLinear, Inc Historical Stock Prices

MXL 
$10.88
*  
0.14
1.27%
Get MXL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MXL now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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-APR-2015 TO 31-JUL-2015

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  11.02  11.12  10.81  10.88 247,207
07/31/2015 11.02 11.12 10.81 10.88 247,307
07/30/2015 10.91 11.1 10.88 11.02 212,289
07/29/2015 11.02 11.1 10.86 10.98 700,840
07/28/2015 11.05 11.2 10.74 11.07 428,379
07/27/2015 10.79 11.12 10.57 11.05 351,479
07/24/2015 11.21 11.24 10.72 10.82 445,434
07/23/2015 11.34 11.48 11.17 11.22 357,641
07/22/2015 11.45 11.5 11.29 11.29 412,400
07/21/2015 11.6 11.76 11.44 11.53 240,191
07/20/2015 11.79 11.87 11.57 11.65 255,088
07/17/2015 12.14 12.14 11.655 11.74 463,251
07/16/2015 12.15 12.25 11.93 12.11 313,502
07/15/2015 12.07 12.13 11.92 12.12 390,072
07/14/2015 12.07 12.14 11.86 12.09 351,075
07/13/2015 11.67 12.19 11.62 12.08 1,014,169
07/10/2015 11.28 11.53 11.28 11.44 556,716
07/09/2015 11.69 11.71 11.095 11.11 946,698
07/08/2015 11.74 11.86 11.42 11.58 845,717
07/07/2015 12.1 12.11 11.41 11.92 794,096
07/06/2015 11.97 12.12 11.95 12.08 353,575
07/02/2015 12.12 12.12 11.85 12.07 297,418
07/01/2015 12.25 12.46 12.055 12.07 441,728
06/30/2015 12.24 12.26 12.05 12.1 433,260
06/29/2015 12.33 12.5 12.05 12.1 584,985
06/26/2015 12.61 12.65 12.33 12.4 973,931
06/25/2015 12.69 12.72 12.57 12.61 373,804
06/24/2015 12.85 12.99 12.63 12.67 464,105
06/23/2015 12.9 12.9499 12.78 12.86 451,728
06/22/2015 13.31 13.31 12.835 12.88 477,349
06/19/2015 12.8 13.329 12.8 13.2 1,193,910
06/18/2015 12.8 12.85 12.72 12.77 784,512
06/17/2015 12.75 12.8 12.63 12.74 648,599
06/16/2015 12.61 12.92 12.51 12.75 935,955
06/15/2015 12.25 12.71 12.2 12.62 1,201,304
06/12/2015 12.14 12.4 12.12 12.38 1,003,427
06/11/2015 12.2 12.32 12.11 12.23 935,230
06/10/2015 12.27 12.4 12.105 12.2 1,432,664
06/09/2015 11.73 12.65 11.51 12.27 5,563,097
06/08/2015 11.3 11.4 10.83 10.89 871,164
06/05/2015 10.65 10.88 10.5007 10.7 263,327
06/04/2015 10.7 10.75 10.51 10.63 331,741
06/03/2015 10.21 10.85 10.21 10.76 553,871
06/02/2015 10.16 10.21 10.02 10.11 138,081
06/01/2015 10.03 10.32 9.96 10.22 298,860
05/29/2015 9.95 10.03 9.8 10.02 336,059
05/28/2015 9.98 10.09 9.91 9.97 340,387
05/27/2015 9.77 10 9.64 9.98 450,134
05/26/2015 9.8 9.8 9.6 9.77 251,998
05/22/2015 9.9 9.95 9.69 9.84 283,675
05/21/2015 10.02 10.08 9.93 9.95 176,889
05/20/2015 10.24 10.32 9.89 10.06 234,891
05/19/2015 10.05 10.28 9.8 10.26 673,611
05/18/2015 9.32 10.12 9.32 10.07 732,656
05/15/2015 9.25 9.31 9.08 9.31 263,279
05/14/2015 9.1 9.2368 9.05 9.23 467,459
05/13/2015 9.05 9.14 9.01 9.09 158,151
05/12/2015 9.07 9.07 8.84 9.01 190,150
05/11/2015 8.95 9.17 8.93 9.09 303,275
05/08/2015 8.97 9.12 8.91 8.94 209,345
05/07/2015 8.91 9.04 8.82 8.91 378,129
05/06/2015 8.94 9.05 8.83 8.92 276,706
05/05/2015 9 9.055 8.5 8.85 629,803
05/04/2015 9.08 9.13 9.01 9.04 424,530
05/01/2015 8.79 9.37 8.6 9.03 978,326
04/30/2015 8.7 8.81 8.45 8.53 1,308,521
*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?