Home > Quotes > MXL > Historical Prices

MaxLinear, Inc Historical Stock Prices

MXL 
$6.43
*  
unch
  negative  
unch
Get MXL Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MXL After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  6.39  6.45  6.30  6.43 59,055
05/23/2013 6.43 6.44 6.2312 6.43 73,559
05/22/2013 6.73 6.77 6.39 6.47 49,164
05/21/2013 6.7 6.71 6.6001 6.7 50,813
05/20/2013 6.75 6.8 6.71 6.78 39,024
05/17/2013 6.6 6.88 6.55 6.79 102,805
05/16/2013 6.86 6.9 6.46 6.57 83,917
05/15/2013 6.86 7.25 6.79 6.94 253,668
05/14/2013 6.28 6.99 6.25 6.93 230,150
05/13/2013 6.3 6.33 6.13 6.32 78,123
05/10/2013 6.21 6.37 6.21 6.33 124,765
05/09/2013 6.18 6.21 6.105 6.13 138,183
05/08/2013 6.23 6.23 6.12 6.18 208,842
05/07/2013 6.18 6.26 6.11 6.19 71,015
05/06/2013 6.34 6.34 6.174 6.2 53,359
05/03/2013 6.2 6.39 6.04 6.36 73,479
05/02/2013 6.24 6.455 6.04 6.08 67,652
05/01/2013 6.4 6.49 6.07 6.22 129,535
04/30/2013 6.16 6.26 6.09 6.23 68,362
04/29/2013 6.01 6.23 6 6.22 51,060
04/26/2013 5.95 6.06 5.71 6.01 44,766
04/25/2013 6.04 6.05 5.79 5.98 37,102
04/24/2013 5.94 6.1 5.93 6.03 17,348
04/23/2013 5.82 6.08 5.75 5.96 93,002
04/22/2013 5.68 5.77 5.56 5.75 16,224
04/19/2013 5.65 5.77 5.5 5.71 37,135
04/18/2013 5.66 5.85 5.59 5.65 42,926
04/17/2013 5.63 5.86 5.36 5.65 57,528
04/16/2013 5.95 5.95 5.61 5.7 35,048
04/15/2013 6 6.01 5.71 5.72 64,264
04/12/2013 5.99 6.03 5.9 5.99 41,529
04/11/2013 6.01 6.06 6 6.01 27,581
04/10/2013 5.785 6.08 5.74 6.04 47,826
04/09/2013 5.77 5.84 5.72 5.73 17,497
04/08/2013 5.66 5.76 5.66 5.75 31,289
04/05/2013 5.57 5.66 5.049 5.62 94,385
04/04/2013 5.65 5.76 5.59 5.69 26,918
04/03/2013 6.05 6.07 5.69 5.72 58,547
04/02/2013 6.01 6.0799 5.96 6.01 32,430
04/01/2013 6.12 6.12 5.8 5.95 60,779
03/28/2013 6.13 6.21 5.99 6.2 55,185
03/27/2013 5.91 6.1 5.73 6.07 49,881
03/26/2013 6.2 6.2 5.951 6.01 26,690
03/25/2013 6.2 6.2799 5.95 6.12 26,850
03/22/2013 6.13 6.26 6.05 6.18 59,615
03/21/2013 6.01 6.14 5.99 6.11 37,223
03/20/2013 6 6.1 5.93 6.09 28,911
03/19/2013 5.88 6.02 5.76 5.96 167,784
03/18/2013 5.88 5.94 5.8 5.83 29,734
03/15/2013 5.79 5.96 5.7 5.95 218,802
03/14/2013 5.73 5.84 5.7 5.77 27,862
03/13/2013 5.76 5.78 5.7 5.73 7,999
03/12/2013 5.73 5.85 5.59 5.74 49,838
03/11/2013 5.99 6.03 5.52 5.72 104,323
03/08/2013 6.35 6.35 6 6.04 30,624
03/07/2013 6.39 6.4 6.14 6.27 20,517
03/06/2013 6.34 6.4 6.1601 6.4 36,052
03/05/2013 6.39 6.39 6.2399 6.38 56,242
03/04/2013 6.08 6.35 5.98 6.35 56,727
03/01/2013 5.86 6.15 5.68 6.14 104,165
02/28/2013 5.94 5.94 5.71 5.88 33,909
02/27/2013 5.8 6.04 5.77 5.94 40,658
02/26/2013 5.57 5.84 5.57 5.8 29,682
02/25/2013 5.63 5.71 5.51 5.53 50,590
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.