Quantcast

MaxLinear, Inc. Common Stock Historical Stock Prices

MXL 
$17.68
*  
0.71
4.18%
Get MXL Alerts
*Delayed - data as of Oct. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 17.055 17.87 16.80 17.68 690,881
10/16/2018 17.13 17.87 16.8 17.68 697,423
10/15/2018 16.39 17.5 16.3297 16.97 730,161
10/12/2018 17.04 17.04 16.25 16.41 606,586
10/11/2018 16.5 17.12 16.29 16.69 786,951
10/10/2018 16.91 17.09 16.51 16.53 818,637
10/09/2018 17.34 17.5 16.96 17.09 504,946
10/08/2018 17.74 17.79 17.15 17.45 1,002,407
10/05/2018 19.08 19.085 17.89 17.9 883,630
10/04/2018 19.7 19.79 19.08 19.13 938,115
10/03/2018 19.77 19.985 19.35 19.84 436,015
10/02/2018 19.86 20.2 19.75 19.76 395,583
10/01/2018 19.92 20.2 19.89 19.95 527,863
09/28/2018 19.51 19.91 19.31 19.88 547,708
09/27/2018 19.57 19.6665 19.39 19.55 331,528
09/26/2018 20.04 20.04 19.43 19.51 526,198
09/25/2018 20.16 20.2 19.82 20.03 410,273
09/24/2018 19.9 20.2 19.84 20.19 656,560
09/21/2018 19.6 20.11 19.55 20.03 1,840,729
09/20/2018 19.49 19.58 19.43 19.52 1,069,673
09/19/2018 19.22 19.44 19.16 19.36 661,747
09/18/2018 18.73 19.275 18.73 19.22 693,896
09/17/2018 18.61 18.77 18.54 18.66 689,969
09/14/2018 18.38 18.7 18.38 18.65 345,086
09/13/2018 18.43 18.535 18.25 18.43 324,093
09/12/2018 18.18 18.29 17.78 18.28 402,649
09/11/2018 18.44 18.67 18.19 18.35 495,784
09/10/2018 18.48 18.52 18.26 18.51 295,969
09/07/2018 18.38 18.52 18.23 18.41 558,806
09/06/2018 18.8 18.9 18.46 18.49 786,444
09/05/2018 18.82 19.015 18.68 18.8 592,973
09/04/2018 19.18 19.31 18.68 18.88 679,378
08/31/2018 19.2 19.51 19.07 19.28 659,574
08/30/2018 19 19.36 18.95 19.2 551,668
08/29/2018 19.06 19.1 18.73 19.1 589,250
08/28/2018 19.03 19.25 18.69 19.02 1,000,924
08/27/2018 19 19.36 18.905 18.91 429,964
08/24/2018 18.88 18.95 18.75 18.92 504,969
08/23/2018 18.8 18.99 18.695 18.77 635,649
08/22/2018 18.88 18.9 18.6 18.78 742,836
08/21/2018 18.83 19.02 18.67 18.89 1,214,043
08/20/2018 19.03 19.12 18.77 18.79 1,043,815
08/17/2018 19.4 19.48 18.93 19.04 1,006,504
08/16/2018 19.06 19.51 18.85 19.48 1,355,628
08/15/2018 19.24 19.35 18.78 18.91 2,103,165
08/14/2018 19.11 19.31 18.94 19.27 1,397,327
08/13/2018 18.84 19.38 18.73 19.14 1,691,245
08/10/2018 17.99 18.56 17.87 18.4 1,037,075
08/09/2018 17.78 18.49 17.77 18.3 1,388,926
08/08/2018 16.69 18.2 16.6038 17.67 3,616,751
08/07/2018 17.49 18 17.21 17.9 1,785,286
08/06/2018 16.92 17.33 16.64 17.31 847,098
08/03/2018 17.56 17.6 16.9 17.02 858,425
08/02/2018 17.06 17.54 17.06 17.51 577,147
08/01/2018 17.24 17.25 16.89 17.14 469,774
07/31/2018 17.04 17.405 17.04 17.31 680,746
07/30/2018 16.92 17.13 16.84 16.98 528,391
07/27/2018 17.16 17.19 16.81 16.86 511,117
07/26/2018 17.15 17.34 16.94 17.06 425,632
07/25/2018 17.19 17.24 17.01 17.1 691,046
07/24/2018 17.42 17.42 17.08 17.1 722,307
07/23/2018 17.2 17.27 16.95 17.16 796,806
07/20/2018 17.48 17.48 17.14 17.22 475,689
07/19/2018 16.86 17.585 16.86 17.41 718,049
07/18/2018 17.07 17.26 16.8 17.11 997,181
07/17/2018 16.89 17.34 16.89 17.28 570,888
07/16/2018 16.67 17.17 16.6 17.01 793,999
*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?

Smart Portfolio