MaxLinear, Inc Historical Stock Prices

MXL 
$7.97
*  
0.04
0.5%
Get MXL Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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  8.05  8.08  7.88  7.97 119,704
03/27/2015 7.92 8.08 7.88 7.97 119,714
03/26/2015 7.88 7.97 7.72 7.93 177,628
03/25/2015 8.31 8.31 7.86 7.94 412,803
03/24/2015 8.32 8.38 8.2101 8.26 105,390
03/23/2015 8.22 8.4 8.22 8.31 77,971
03/20/2015 8.22 8.4 8.12 8.24 202,672
03/19/2015 8.25 8.29 8.15 8.19 92,463
03/18/2015 8.14 8.35 8.084 8.25 151,528
03/17/2015 8.09 8.24 8.07 8.22 163,306
03/16/2015 8.3 8.301 8.11 8.16 138,595
03/13/2015 8.22 8.29 8.06 8.25 114,761
03/12/2015 8.24 8.37 8.17 8.2 172,499
03/11/2015 8.09 8.32 8.09 8.27 491,715
03/10/2015 8.26 8.37 8.08 8.13 226,752
03/09/2015 8.36 8.5 8.3 8.38 167,221
03/06/2015 8.28 8.45 8.25 8.32 164,052
03/05/2015 8.39 8.496 8.25 8.29 131,702
03/04/2015 8.26 8.43 8.25 8.35 152,131
03/03/2015 8.46 8.518 8.28 8.3 142,955
03/02/2015 8.38 8.53 8.3 8.51 206,663
02/27/2015 8.25 8.432 8.23 8.3 165,219
02/26/2015 8.44 8.5 8.25 8.25 147,214
02/25/2015 8.51 8.6 8.41 8.45 343,833
02/24/2015 8.3 8.61 8.25 8.51 290,459
02/23/2015 8.33 8.45 8.2 8.27 384,578
02/20/2015 8.69 8.69 8.34 8.37 208,248
02/19/2015 8.58 8.7 8.48 8.68 301,147
02/18/2015 8.27 8.58 8.24 8.58 353,066
02/17/2015 8.34 8.48 8.25 8.32 337,741
02/13/2015 8.31 8.5 8.22 8.37 258,847
02/12/2015 8.39 8.41 8.24 8.28 435,992
02/11/2015 8.31 8.435 8.2 8.35 565,498
02/10/2015 8.51 8.74 8.04 8.3 619,677
02/09/2015 8.48 8.53 8.26 8.26 271,440
02/06/2015 8.76 8.78 8.46 8.5 384,008
02/05/2015 8.85 8.9 8.7 8.75 655,661
02/04/2015 8.75 9.205 8.5 8.82 1,721,414
02/03/2015 8.31 8.58 8.31 8.52 134,011
02/02/2015 8.05 8.25 7.89 8.24 76,689
01/30/2015 8.26 8.38 8.02 8.05 81,517
01/29/2015 8.34 8.374 8.01 8.34 80,563
01/28/2015 8.45 8.49 8.17 8.28 185,127
01/27/2015 8.27 8.49 8.24 8.38 184,236
01/26/2015 8.32 8.49 8.28 8.4 196,208
01/23/2015 8.48 8.57 8.28 8.38 355,063
01/22/2015 8.5 8.56 8.27 8.52 99,321
01/21/2015 8.19 8.49 8.17 8.42 147,842
01/20/2015 8.08 8.3 7.81 8.24 158,157
01/16/2015 7.93 8.14 7.93 8.08 75,864
01/15/2015 8.2 8.27 7.91 7.98 140,990
01/14/2015 8.13 8.272 8.1 8.2 102,219
01/13/2015 8.25 8.42 8.025 8.21 174,297
01/12/2015 8.03 8.27 7.97 8.19 421,028
01/09/2015 7.79 8.04 7.68 7.98 189,942
01/08/2015 7.42 7.7816 7.39 7.72 253,721
01/07/2015 7.35 7.5 7.308 7.38 195,148
01/06/2015 7.63 7.63 7.24 7.27 178,218
01/05/2015 7.37 7.66 7.37 7.59 194,292
01/02/2015 7.47 7.55 7.15 7.46 125,089
12/31/2014 7.18 7.45 7.14 7.41 163,936
12/30/2014 7.13 7.37 7.1 7.13 140,069
12/29/2014 6.98 7.212 6.62 7.18 234,329
12/26/2014 7.33 7.42 7.27 7.37 177,350
12/24/2014 7.44 7.44 7.3 7.33 80,477
12/23/2014 7.5 7.6 7.3 7.4 129,668
12/22/2014 7.55 7.57 7.36 7.5 143,482
12/19/2014 7.48 7.5 7.355 7.4 158,843
12/18/2014 7.7 7.7 7.44 7.5 111,058
12/17/2014 7.31 7.69 7.31 7.61 216,993
12/16/2014 7.27 7.47 7.19 7.27 146,385
12/15/2014 7.35 7.5 7.14 7.27 218,670
12/12/2014 7.65 7.77 7.3 7.32 276,723
12/11/2014 7.97 8.01 7.74 7.78 114,872
12/10/2014 7.94 8.09 7.82 7.9 374,630
12/09/2014 7.43 7.99 7.43 7.98 169,287
12/08/2014 7.81 7.93 7.51 7.54 139,536
12/05/2014 7.45 7.8283 7.44 7.82 192,781
12/04/2014 7.36 7.47 7.33 7.47 217,346
12/03/2014 7.22 7.49 7.22 7.44 228,671
12/02/2014 7.18 7.33 7.18 7.27 95,718
12/01/2014 7.24 7.31 7.03 7.15 216,675
11/28/2014 7.32 7.45 7.3 7.3 51,641
11/26/2014 7.17 7.35 7.17 7.35 126,462
11/25/2014 7.3 7.39 7.06 7.17 146,214
11/24/2014 7.24 7.3637 7.15 7.26 246,089
11/21/2014 7.39 7.39 7.24 7.26 145,928
11/20/2014 7.12 7.31 7.12 7.29 117,045
11/19/2014 7.24 7.328 7.12 7.19 109,622
11/18/2014 7.17 7.41 7.1301 7.25 167,284
11/17/2014 7.27 7.36 7.15 7.2 114,869
11/14/2014 7.33 7.34 7.19 7.25 70,263
11/13/2014 7.28 7.46 7.25 7.34 83,917
11/12/2014 7.27 7.32 7.05 7.27 145,977
11/11/2014 7.44 7.44 7.28 7.33 79,606
11/10/2014 7.45 7.48 7.36 7.45 129,146
11/07/2014 7.46 7.58 7.34 7.43 240,232
11/06/2014 7.49 7.54 7.4 7.49 263,344
11/05/2014 7.3 7.61 7.27 7.49 303,980
11/04/2014 7.08 7.305 7.08 7.26 134,454
11/03/2014 7.09 7.21 7.0401 7.1 194,559
10/31/2014 7.16 7.28 6.98 7.09 307,688
10/30/2014 6.88 7.06 6.79 6.98 145,131
10/29/2014 6.94 6.99 6.66 6.98 115,434
10/28/2014 6.58 6.91 6.58 6.91 133,591
10/27/2014 6.8 6.86 6.56 6.57 104,350
10/24/2014 6.73 6.89 6.59 6.83 185,537
10/23/2014 6.59 6.81 6.49 6.7 123,279
10/22/2014 6.56 6.74 6.43 6.5 123,902
10/21/2014 6.43 6.625 6.4 6.57 186,465
10/20/2014 6.39 6.53 6.32 6.41 271,142
10/17/2014 6.73 6.77 6.34 6.43 219,286
10/16/2014 6.4 6.78 6.4 6.63 131,579
10/15/2014 6.32 6.6 6.31 6.49 185,355
10/14/2014 6.47 6.69 6.38 6.42 191,323
10/13/2014 6.4 6.69 6.28 6.31 263,368
10/10/2014 6.68 6.725 6.25 6.38 248,154
10/09/2014 6.99 6.99 6.75 6.75 123,960
10/08/2014 6.74 7.02 6.69 7 144,129
10/07/2014 6.95 6.96 6.63 6.74 379,541
10/06/2014 7.08 7.09 6.9 7 145,372
10/03/2014 7.07 7.1 6.97 6.98 103,381
10/02/2014 6.92 7.01 6.775 6.98 119,221
10/01/2014 6.87 6.94 6.72 6.91 213,536
09/30/2014 7.01 7.19 6.87 6.88 243,022
09/29/2014 7.08 7.15 6.97 7.06 237,733
09/26/2014 7.15 7.22 7.09 7.15 150,483
09/25/2014 7.26 7.32 7.1 7.15 238,099
09/24/2014 7.31 7.35 7.22 7.25 112,114
09/23/2014 7.28 7.45 7.24 7.3 407,625
09/22/2014 7.3 7.3555 7.22 7.27 155,706
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
*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?