Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Maxlinear Inc (NY: MXL )

66.05 USD -1.17 (-1.74%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.07 19.07 18.68 18.96 298,712 -0.24(-1.25%)
Oct 30, 2019 19.38 19.63 19.07 19.20 327,544 -0.29(-1.49%)
Oct 29, 2019 19.64 19.81 19.33 19.49 403,579 +0.00(+0.00%)
Oct 28, 2019 19.01 19.82 18.75 19.49 597,533 +0.76(+4.06%)
Oct 25, 2019 20.75 21.11 18.72 18.73 1,701,500 -3.51(-15.78%)
Oct 24, 2019 22.02 22.29 21.85 22.24 887,634 +0.43(+1.97%)
Oct 23, 2019 22.46 22.62 21.76 21.81 570,192 -1.11(-4.84%)
Oct 22, 2019 22.60 23.10 22.60 22.92 427,370 +0.30(+1.33%)
Oct 21, 2019 22.60 22.88 22.60 22.62 244,296 +0.24(+1.07%)
Oct 18, 2019 22.33 22.61 22.13 22.38 406,900 -0.09(-0.40%)
Oct 17, 2019 22.61 22.77 22.33 22.47 387,813 +0.00(+0.00%)
Oct 16, 2019 22.52 22.78 22.39 22.47 416,045 -0.12(-0.53%)
Oct 15, 2019 22.17 22.83 22.12 22.59 308,255 +0.59(+2.68%)
Oct 14, 2019 22.51 22.53 21.98 22.00 441,138 -0.68(-3.00%)
Oct 11, 2019 22.04 23.09 22.04 22.68 982,200 +1.13(+5.24%)
Oct 10, 2019 21.97 22.08 21.49 21.55 325,187 -0.29(-1.33%)
Oct 09, 2019 21.76 21.97 21.60 21.84 151,659 +0.38(+1.77%)
Oct 08, 2019 21.93 22.14 21.23 21.46 372,502 -0.83(-3.72%)
Oct 07, 2019 21.81 22.43 21.81 22.29 663,225 +0.52(+2.39%)
Oct 04, 2019 21.52 21.83 21.47 21.77 617,500 +0.19(+0.88%)
Oct 03, 2019 21.46 21.66 21.07 21.58 597,866 +0.07(+0.33%)
Oct 02, 2019 22.00 22.28 21.48 21.51 450,371 -0.73(-3.28%)
Oct 01, 2019 22.70 23.26 22.11 22.24 314,859 -0.14(-0.63%)
Sep 30, 2019 22.54 22.66 22.30 22.38 793,866 +0.10(+0.45%)
Sep 27, 2019 22.42 22.79 22.15 22.28 422,800 -0.22(-0.98%)
Sep 26, 2019 22.22 22.82 22.13 22.50 679,804 +0.30(+1.35%)
Sep 25, 2019 21.79 22.31 21.54 22.20 1,038,238 +0.33(+1.51%)
Sep 24, 2019 22.36 22.59 21.83 21.87 471,604 -0.28(-1.26%)
Sep 23, 2019 21.98 22.35 21.80 22.15 462,585 +0.08(+0.36%)
Sep 20, 2019 22.21 22.39 21.75 22.07 610,000 -0.20(-0.90%)
Sep 19, 2019 22.67 22.91 22.27 22.27 283,149 -0.23(-1.02%)
Sep 18, 2019 22.58 22.84 22.16 22.50 274,798 -0.30(-1.32%)
Sep 17, 2019 22.81 23.01 22.66 22.80 396,580 -0.12(-0.52%)
Sep 16, 2019 22.56 23.22 22.56 22.92 510,426 +0.05(+0.22%)
Sep 13, 2019 22.89 23.30 22.86 22.87 273,700 +0.12(+0.53%)
Sep 12, 2019 22.48 22.90 22.11 22.75 416,257 +0.30(+1.34%)
Sep 11, 2019 22.02 22.56 21.74 22.45 383,228 +0.60(+2.75%)
Sep 10, 2019 21.00 22.00 20.79 21.85 542,281 +0.95(+4.55%)
Sep 09, 2019 20.87 21.16 20.68 20.90 324,347 +0.08(+0.38%)
Sep 06, 2019 20.88 21.10 20.70 20.82 406,800 +0.01(+0.05%)
Sep 05, 2019 20.35 21.13 20.35 20.81 993,613 +0.95(+4.78%)
Sep 04, 2019 19.64 19.97 19.59 19.86 643,010 +0.55(+2.85%)
Sep 03, 2019 19.58 19.79 19.10 19.31 412,419 -0.51(-2.57%)
Aug 30, 2019 19.80 20.03 19.68 19.82 285,000 +0.15(+0.76%)
Aug 29, 2019 19.67 20.08 19.65 19.67 418,251 +0.43(+2.23%)
Aug 28, 2019 18.80 19.37 18.71 19.24 489,519 +0.34(+1.80%)
Aug 27, 2019 19.57 19.69 18.87 18.90 382,004 -0.48(-2.48%)
Aug 26, 2019 19.81 19.88 19.30 19.38 288,154 -0.19(-0.97%)
Aug 23, 2019 20.43 20.55 19.51 19.57 348,400 -1.05(-5.09%)
Aug 22, 2019 20.86 20.86 20.48 20.62 213,936 -0.20(-0.96%)
Aug 21, 2019 20.90 21.15 20.51 20.82 332,389 +0.16(+0.77%)
Aug 20, 2019 20.58 20.79 20.38 20.66 266,057 +0.03(+0.15%)
Aug 19, 2019 21.08 21.17 20.61 20.63 234,650 -0.03(-0.15%)
Aug 16, 2019 20.33 20.82 20.33 20.66 252,400 +0.48(+2.38%)
Aug 15, 2019 20.27 20.28 19.96 20.18 203,255 -0.03(-0.15%)
Aug 14, 2019 20.41 20.66 19.99 20.21 261,961 -0.76(-3.62%)
Aug 13, 2019 20.28 21.15 19.90 20.97 384,650 +0.55(+2.69%)
Aug 12, 2019 20.34 20.69 20.32 20.42 446,241 -0.18(-0.87%)
Aug 09, 2019 20.95 21.00 20.44 20.60 471,700 -0.53(-2.51%)
Aug 08, 2019 20.64 21.17 20.53 21.13 354,643 +0.69(+3.38%)
Aug 07, 2019 19.93 20.51 19.89 20.44 739,214 +0.25(+1.24%)
Aug 06, 2019 20.45 20.52 19.85 20.19 406,545 +0.01(+0.05%)
Aug 05, 2019 20.35 20.44 19.85 20.18 339,666 -0.78(-3.72%)
Aug 02, 2019 21.20 21.45 20.57 20.96 365,100 -0.43(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.