Historical Stock Prices

MXL 
$7.36
*  
0.16
2.13%
Get MXL Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 7.55 7.608 7.27 7.36 257,299
09/18/2014 7.55 7.578 7.33 7.52 273,418
09/17/2014 7.49 7.56 7.3249 7.49 235,050
09/16/2014 7 7.48 7 7.45 550,194
09/15/2014 7.07 7.11 6.9 7.04 421,970
09/12/2014 6.77 7.09 6.63 7.07 495,162
09/11/2014 6.92 6.9439 6.72 6.81 1,479,118
09/10/2014 7.21 7.39 6.77 6.92 750,278
09/09/2014 7.98 7.99 7.16 7.26 997,298
09/08/2014 8.81 8.89 8.75 8.77 119,718
09/05/2014 8.9 8.97 8.75 8.8 151,338
09/04/2014 8.97 9.15 8.92 8.96 169,265
09/03/2014 9.17 9.24 8.89 8.93 216,818
09/02/2014 9.32 9.405 9.1 9.11 241,435
08/29/2014 9.18 9.29 9.116 9.27 117,334
08/28/2014 9.25 9.3 9.06 9.18 220,377
08/27/2014 9.54 9.56 9.29 9.3 265,372
08/26/2014 9.63 9.64 9.4 9.5 291,451
08/25/2014 9.82 9.82 9.58 9.62 94,626
08/22/2014 9.77 9.84 9.68 9.73 116,057
08/21/2014 9.8 9.8 9.66 9.78 125,978
08/20/2014 9.81 9.887 9.72 9.83 110,376
08/19/2014 9.88 9.99 9.8 9.86 97,684
08/18/2014 9.68 9.87 9.68 9.83 111,177
08/15/2014 9.75 9.92 9.5 9.57 125,701
08/14/2014 9.61 9.8 9.52 9.65 93,355
08/13/2014 9.51 9.67 9.51 9.57 56,239
08/12/2014 9.52 9.7 9.42 9.5 121,395
08/11/2014 9.6 9.6 9.442 9.52 122,165
08/08/2014 9.2 9.66 9.2 9.51 231,926
08/07/2014 9 9.25 8.92 9.21 255,669
08/06/2014 8.71 8.97 8.66 8.94 331,279
08/05/2014 8.58 8.76 8.51 8.71 234,026
08/04/2014 8.62 8.74 8.54 8.59 251,249
08/01/2014 9 9.3 8.5 8.6 1,116,963
07/31/2014 9.59 9.705 9.47 9.48 199,547
07/30/2014 9.74 9.83 9.65 9.7 89,130
07/29/2014 9.45 9.66 9.45 9.65 116,102
07/28/2014 9.4 9.49 9.17 9.45 94,301
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
04/24/2014 8.92 9.03 8.716 8.98 87,614
04/23/2014 9 9.05 8.77 8.88 105,656
04/22/2014 8.97 9.16 8.97 8.98 129,495
04/21/2014 8.88 9.02 8.83 8.97 41,763
04/17/2014 8.88 9 8.73 8.9 97,607
04/16/2014 8.86 9 8.69 8.92 139,233
04/15/2014 8.98 9.01 8.54 8.8 132,633
04/14/2014 9.12 9.12 8.87 8.98 182,600
04/11/2014 8.89 9.15 8.89 9 242,409
04/10/2014 9.09 9.09 8.73 9 177,876
04/09/2014 8.95 9.22 8.82 9.12 445,363
04/08/2014 8.6 9.055 8.58 8.9 230,960
04/07/2014 8.94 8.94 8.48 8.56 148,635
04/04/2014 9.56 9.56 8.73 8.98 218,380
04/03/2014 9.7 9.73 9.47 9.47 186,068
04/02/2014 9.52 9.7 9.435 9.67 192,706
04/01/2014 9.47 9.79 9.47 9.53 149,712
03/31/2014 9.45 9.6 9.37 9.48 80,100
03/28/2014 9.53 9.74 9.33 9.36 120,971
03/27/2014 9.36 9.6 9.32 9.56 112,800
03/26/2014 9.81 9.85 9.3 9.32 168,026
03/25/2014 9.85 9.94 9.54 9.71 111,327
03/24/2014 9.84 9.85 9.6 9.74 151,779
03/21/2014 9.86 10.05 9.77 9.85 192,742
03/20/2014 9.74 9.97 9.725 9.82 131,147
03/19/2014 10 10 9.69 9.8 100,748
03/18/2014 9.7 10.09 9.61 10.03 151,564
03/17/2014 9.48 9.75 9.41 9.71 160,204
03/14/2014 9.58 9.61 9.41 9.45 83,374
03/13/2014 9.58 9.781 9.47 9.64 340,264
03/12/2014 9.32 9.62 9.21 9.58 103,895
03/11/2014 9.57 9.8 9.1602 9.34 87,330
03/10/2014 9.78 9.86 9.47 9.58 138,944
03/07/2014 9.7 9.88 9.62 9.85 121,207
03/06/2014 9.78 9.82 9.48 9.7 103,645
03/05/2014 9.59 9.77 9.59 9.7 97,764
03/04/2014 9.47 9.9 9.42 9.58 187,991
03/03/2014 9.19 9.43 8.94 9.35 183,650
02/28/2014 9.55 9.65 9.33 9.35 141,421
02/27/2014 9.54 9.69 9.3 9.59 128,201
02/26/2014 9.43 9.72 9.27 9.55 170,276
02/25/2014 9.45 9.54 9.25 9.39 156,774
02/24/2014 9.66 9.7 9.2 9.44 190,042
02/21/2014 10 10 9.59 9.66 112,817
02/20/2014 9.63 9.99 9.45 9.98 117,335
02/19/2014 9.51 9.67 9.45 9.65 117,629
02/18/2014 9.86 9.89 9.46 9.56 184,915
02/14/2014 9.94 10.05 9.66 9.91 95,971
02/13/2014 9.92 10.15 9.84 9.92 132,740
02/12/2014 9.64 10.21 9.5712 10.04 171,524
02/11/2014 9.55 9.68 9.33 9.62 134,631
02/10/2014 9.47 9.61 9.1 9.44 238,054
02/07/2014 10.31 10.4 9.51 9.56 283,860
02/06/2014 9.97 10.4 9.92 10.34 188,202
02/05/2014 9.86 10.02 9.64 9.9 115,130
02/04/2014 9.85 10 9.82 9.95 98,347
02/03/2014 10.27 10.35 9.68 9.83 129,719
01/31/2014 10.44 10.45 10.17 10.26 113,750
01/30/2014 10.36 10.66 10.33 10.61 99,607
01/29/2014 10.48 10.54 10.25 10.31 96,396
01/28/2014 10.3 10.57 10 10.57 328,024
01/27/2014 10.72 10.72 10.4 10.4 132,427
01/24/2014 10.66 10.75 10.595 10.68 179,492
01/23/2014 10.73 10.79 10.6 10.74 169,177
01/22/2014 10.81 10.85 10.66 10.71 73,177
01/21/2014 10.77 10.89 10.56 10.85 117,318
01/17/2014 10.82 11 10.64 10.69 324,090
01/16/2014 10.71 11 10.708 10.89 204,854
01/15/2014 11.27 11.32 10.63 10.78 269,614
01/14/2014 10.62 11.28 10.6 11.2 523,803
01/13/2014 10.55 10.73 10.536 10.61 134,058
01/10/2014 10.46 10.63 10.28 10.61 141,840
01/09/2014 10.5 10.64 10.24 10.32 303,237
01/08/2014 10.02 10.49 10.01 10.32 271,034
01/07/2014 9.95 10.21 9.58 10.09 203,419
01/06/2014 10.42 10.52 10.23 10.46 217,218
01/03/2014 10.2 10.42 10 10.37 171,131
01/02/2014 10.39 10.39 10.08 10.21 116,536
12/31/2013 10.3 10.4539 10.3 10.43 133,073
12/30/2013 10.31 10.35 10.16 10.33 86,735
12/27/2013 9.74 10.46 9.73 10.37 236,524
12/26/2013 9.9 9.94 9.7 9.79 80,514
12/24/2013 9.63 9.84 9.61 9.79 37,267
12/23/2013 9.69 9.69 9.585 9.66 139,712
12/20/2013 9.25 9.81 9.24 9.71 371,625
12/19/2013 9.07 9.25 9.04 9.23 129,058
12/18/2013 8.7 9.16 8.65 9.05 173,768
12/17/2013 8.8 8.81 8.645 8.66 81,099
12/16/2013 9.11 9.19 8.72 8.77 159,773
12/13/2013 9 9.19 8.97 9.17 204,507
12/12/2013 8.87 9 8.79 8.99 162,151
12/11/2013 8.83 8.95 8.81 8.91 217,287
12/10/2013 8.85 8.95 8.81 8.85 116,559
12/09/2013 8.7 8.89 8.7 8.85 158,423
12/06/2013 8.52 8.75 8.47 8.68 240,378
12/05/2013 8.27 8.48 8.26 8.46 61,888
12/04/2013 8.43 8.49 8.25 8.26 62,246
12/03/2013 8.3 8.5999 8.3 8.47 132,078
12/02/2013 8.5 8.58 8.2 8.34 112,606
11/29/2013 8.34 8.55 8.34 8.5 42,633
11/27/2013 8.185 8.3 8.12 8.28 149,688
11/26/2013 8.17 8.32 8.13 8.27 158,464
11/25/2013 8.08 8.23 8.04 8.19 77,472
11/22/2013 8.2 8.2 8.04 8.09 229,994
11/21/2013 8.06 8.24 8.06 8.19 94,419
11/20/2013 8.05 8.15 8.04 8.09 79,395
11/19/2013 8.01 8.16 7.89 8.05 82,819
11/18/2013 8.06 8.19 7.97 8.03 105,560
11/15/2013 8.02 8.11 7.95 8.03 47,868
11/14/2013 8.05 8.09 7.9 8.04 203,853
11/13/2013 8.05 8.17 7.97 8.09 132,866
11/12/2013 8.17 8.17 7.904 8.12 177,830
11/11/2013 8.18 8.24 8.1 8.18 37,707
11/08/2013 8.07 8.25 8.05 8.23 66,543
11/07/2013 8.18 8.19 8.03 8.09 109,005
11/06/2013 8.03 8.21 7.95 8.17 159,973
11/05/2013 8.36 8.36 7.95 8.08 292,078
11/04/2013 8.38 8.45 8.3 8.38 118,345
11/01/2013 8.62 8.64 8.3 8.41 221,212
10/31/2013 8.76 8.76 8.19 8.66 253,434
10/30/2013 8.93 8.98 8.76 8.87 117,315
10/29/2013 8.89 9 8.78 8.94 112,907
10/28/2013 8.9 8.97 8.72 8.89 121,837
10/25/2013 9.02 9.075 8.79 8.89 139,414
10/24/2013 8.92 9.06 8.9 8.97 105,288
10/23/2013 8.99 9.02 8.721 8.9 111,053
10/22/2013 9.03 9.13 8.86 9.02 94,317
10/21/2013 8.89 9.08 8.89 8.98 136,724
10/18/2013 8.8 8.92 8.7 8.88 139,713
10/17/2013 8.48 8.77 8.44 8.72 140,180
10/16/2013 8.6 8.6 8.37 8.5 61,711
10/15/2013 8.32 8.81 8.32 8.57 192,457
10/14/2013 8.12 8.3796 8.09 8.25 97,392
10/11/2013 8.1 8.486 8.01 8.13 55,611
10/10/2013 7.91 8.19 7.91 8.16 77,113
10/09/2013 7.94 8.03 7.78 7.83 59,574
10/08/2013 7.94 8.12 7.76 7.88 128,201
10/07/2013 7.9 8.2 7.81 7.92 175,835
10/04/2013 7.71 7.79 7.64 7.65 41,725
10/03/2013 7.79 7.8799 7.62 7.73 86,129
10/02/2013 7.98 8.04 7.7802 7.83 105,600
10/01/2013 8.28 8.415 7.95 8.04 134,681
09/30/2013 8.14 8.29 8.06 8.29 120,847
09/27/2013 8.17 8.38 8.13 8.17 118,360
09/26/2013 8.29 8.29 8.1 8.2 100,738
09/25/2013 8.29 8.41 8.18 8.27 70,635
09/24/2013 8.19 8.43 8.07 8.26 119,181
09/23/2013 8.34 8.45 7.92 8.17 164,220
09/20/2013 8.49 8.52 8.22 8.31 126,228
09/19/2013 8.54 8.54 8.26 8.45 131,713
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?