Historical Stock Prices

MXL 
$9.34
*  
unch
unch
Get MXL Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 9.22 9.35 8.846 9.34 426,762
07/24/2014 9.64 9.67 9.28 9.34 209,592
07/23/2014 9.91 9.91 9.575 9.62 126,312
07/22/2014 10.02 10.02 9.8999 9.95 75,704
07/21/2014 9.86 10.01 9.73 9.98 114,447
07/18/2014 9.67 9.98 9.67 9.9 149,178
07/17/2014 10.02 10.02 9.62 9.7 150,012
07/16/2014 10.41 10.5499 10.05 10.08 127,841
07/15/2014 10.39 10.55 10.21 10.31 115,612
07/14/2014 10.66 10.8 10.35 10.41 234,258
07/11/2014 10.29 10.62 10.29 10.58 178,586
07/10/2014 10.53 10.53 10.07 10.32 330,702
07/09/2014 10.28 10.73 10.2501 10.67 381,926
07/08/2014 9.95 10.42 9.87 10.27 204,345
07/07/2014 10.45 10.45 9.82 10 162,328
07/03/2014 10.2 10.49 10.186 10.47 77,712
07/02/2014 10.29 10.33 10.03 10.12 152,336
07/01/2014 10.11 10.446 10.11 10.31 144,365
06/30/2014 9.85 10.15 9.81 10.07 144,942
06/27/2014 9.96 10.11 9.83 9.91 371,123
06/26/2014 10.02 10.09 9.8 10.03 145,609
06/25/2014 9.77 10.12 9.71 10.05 191,442
06/24/2014 10.11 10.19 9.83 9.84 120,169
06/23/2014 10.1 10.19 9.91 10.12 123,738
06/20/2014 9.96 10.16 9.88 10.09 151,894
06/19/2014 10.05 10.18 9.75 9.91 80,101
06/18/2014 10.08 10.1 9.93 10.05 106,815
06/17/2014 10.07 10.33 10 10.04 341,652
06/16/2014 9.99 10.2 9.91 10.12 225,585
06/13/2014 9.91 10.09 9.7 9.99 213,232
06/12/2014 10.02 10.11 9.7 9.86 120,490
06/11/2014 9.55 10.161 9.518 9.99 292,466
06/10/2014 9.45 9.75 9.27 9.55 263,961
06/09/2014 9.29 9.53 9.29 9.43 208,596
06/06/2014 9.42 9.5 9.17 9.25 149,243
06/05/2014 9.35 9.36 9.16 9.35 170,150
06/04/2014 9.19 9.35 9.085 9.32 208,638
06/03/2014 9.23 9.4 9 9.2 163,161
06/02/2014 9.54 9.57 9.09 9.23 203,271
05/30/2014 9.29 9.5 9.12 9.46 168,756
05/29/2014 8.99 9.37 8.915 9.27 328,867
05/28/2014 8.41 8.95 8.34 8.92 262,861
05/27/2014 8.74 9 8.35 8.4 412,744
05/23/2014 8.49 8.7 8.3802 8.68 98,417
05/22/2014 8.66 8.66 8.44 8.53 85,258
05/21/2014 8.39 8.75 8.39 8.69 124,613
05/20/2014 8.74 8.74 8.27 8.32 149,845
05/19/2014 8.58 8.86 8.5 8.8 94,103
05/16/2014 8.7 8.76 8.34 8.57 192,530
05/15/2014 8.72 8.76 8.4 8.69 120,537
05/14/2014 8.84 8.85 8.4499 8.71 146,466
05/13/2014 9.12 9.18 8.8 8.8 136,909
05/12/2014 8.77 9.25 8.77 9.18 150,590
05/09/2014 8.58 8.76 8.53 8.75 102,066
05/08/2014 8.68 8.98 8.53 8.58 81,344
05/07/2014 8.88 8.88 8.51 8.65 111,467
05/06/2014 9.1 9.17 8.85 8.89 260,180
05/05/2014 8.95 9.4 8.9 9.14 166,088
05/02/2014 9.48 9.86 8.91 9.04 378,907
05/01/2014 8.97 10.25 8.97 9.43 797,262
04/30/2014 8.36 8.36 7.74 7.87 273,316
04/29/2014 8.47 8.52 8.29 8.37 79,794
04/28/2014 8.62 8.72 8.19 8.39 78,590
04/25/2014 8.92 8.92 8.61 8.61 100,945
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.

Research Brokers before you trade

Want to trade FX?