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 )

66.69 USD -2.22 (-3.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.18 34.50 33.18 34.08 525,818 +1.34(+4.09%)
Mar 30, 2021 32.08 33.31 31.80 32.74 330,328 +0.55(+1.71%)
Mar 29, 2021 32.99 33.47 31.86 32.19 510,241 -1.47(-4.37%)
Mar 26, 2021 32.43 33.66 32.20 33.66 408,800 +1.48(+4.60%)
Mar 25, 2021 31.11 32.42 30.47 32.18 540,409 -0.01(-0.03%)
Mar 24, 2021 34.62 35.21 32.15 32.19 559,059 -1.63(-4.82%)
Mar 23, 2021 35.72 36.01 33.32 33.82 519,930 -2.29(-6.34%)
Mar 22, 2021 37.62 38.00 35.28 36.11 537,970 -0.59(-1.61%)
Mar 19, 2021 36.41 37.04 35.50 36.70 961,400 +0.45(+1.24%)
Mar 18, 2021 38.27 38.61 36.17 36.25 426,515 -2.63(-6.76%)
Mar 17, 2021 37.47 39.20 36.65 38.88 433,549 +0.57(+1.49%)
Mar 16, 2021 37.15 39.05 36.84 38.31 846,973 +1.52(+4.13%)
Mar 15, 2021 35.62 36.83 34.90 36.79 446,924 +0.93(+2.59%)
Mar 12, 2021 35.42 36.34 34.90 35.86 663,800 -0.75(-2.05%)
Mar 11, 2021 34.65 36.92 34.41 36.61 821,258 +3.22(+9.64%)
Mar 10, 2021 33.46 34.17 32.78 33.39 526,850 +0.23(+0.69%)
Mar 09, 2021 32.96 34.38 32.55 33.16 777,604 +1.54(+4.87%)
Mar 08, 2021 33.78 34.47 31.25 31.62 681,038 -2.36(-6.95%)
Mar 05, 2021 34.21 34.25 31.47 33.98 1,187,200 +0.54(+1.61%)
Mar 04, 2021 36.08 36.47 32.51 33.44 1,518,437 -3.14(-8.58%)
Mar 03, 2021 38.51 39.16 36.31 36.58 1,081,408 -2.04(-5.28%)
Mar 02, 2021 41.01 41.01 38.59 38.62 717,165 -2.48(-6.03%)
Mar 01, 2021 39.97 41.43 39.40 41.10 1,268,251 +1.33(+3.34%)
Feb 26, 2021 39.66 40.89 38.15 39.77 947,100 +0.65(+1.66%)
Feb 25, 2021 42.63 43.33 38.75 39.12 1,301,704 -4.14(-9.57%)
Feb 24, 2021 42.16 44.05 41.02 43.26 1,483,455 +3.26(+8.15%)
Feb 23, 2021 39.98 40.12 35.03 40.00 1,922,488 -0.97(-2.37%)
Feb 22, 2021 38.81 42.52 38.79 40.97 2,444,222 +2.64(+6.89%)
Feb 19, 2021 36.65 38.64 36.59 38.33 825,800 +2.13(+5.88%)
Feb 18, 2021 36.21 37.02 35.81 36.20 475,032 -0.76(-2.06%)
Feb 17, 2021 38.06 38.24 35.76 36.96 616,340 -1.29(-3.37%)
Feb 16, 2021 37.72 38.56 37.20 38.25 830,536 +1.16(+3.13%)
Feb 12, 2021 36.85 37.19 35.81 37.09 475,200 +0.26(+0.71%)
Feb 11, 2021 35.60 36.83 35.19 36.83 1,128,749 +2.14(+6.17%)
Feb 10, 2021 33.21 35.36 31.93 34.69 2,372,008 +1.83(+5.57%)
Feb 09, 2021 33.22 33.22 32.07 32.86 768,280 -0.40(-1.20%)
Feb 08, 2021 33.21 34.00 32.25 33.26 1,066,422 +1.24(+3.87%)
Feb 05, 2021 33.29 34.04 31.82 32.02 836,300 -0.77(-2.35%)
Feb 04, 2021 34.10 35.92 32.08 32.79 1,534,232 +2.00(+6.50%)
Feb 03, 2021 32.69 32.69 30.62 30.79 999,266 -1.92(-5.87%)
Feb 02, 2021 33.06 33.32 32.13 32.71 419,523 +0.23(+0.71%)
Feb 01, 2021 31.92 32.72 31.22 32.48 548,065 +1.09(+3.47%)
Jan 29, 2021 33.67 33.78 31.38 31.39 491,000 -2.27(-6.74%)
Jan 28, 2021 32.91 34.00 32.23 33.66 562,132 +1.38(+4.28%)
Jan 27, 2021 32.83 33.40 31.26 32.28 642,980 -1.47(-4.36%)
Jan 26, 2021 34.30 34.34 33.28 33.75 440,376 -0.55(-1.60%)
Jan 25, 2021 35.50 35.81 33.82 34.30 401,205 -1.17(-3.30%)
Jan 22, 2021 35.15 35.87 34.40 35.47 503,600 -0.19(-0.53%)
Jan 21, 2021 36.83 36.83 35.21 35.66 383,841 -0.71(-1.95%)
Jan 20, 2021 37.10 38.01 35.55 36.37 546,145 -0.75(-2.02%)
Jan 19, 2021 36.66 37.70 36.60 37.12 595,006 +1.30(+3.63%)
Jan 15, 2021 36.65 37.00 35.74 35.82 501,500 -1.62(-4.33%)
Jan 14, 2021 37.24 38.00 36.96 37.44 519,278 +0.50(+1.35%)
Jan 13, 2021 37.72 37.76 36.49 36.94 359,145 -0.52(-1.39%)
Jan 12, 2021 38.28 38.40 36.90 37.46 655,662 -0.36(-0.95%)
Jan 11, 2021 36.11 38.08 35.94 37.82 632,984 +0.57(+1.53%)
Jan 08, 2021 38.04 38.71 36.95 37.25 425,100 -0.44(-1.17%)
Jan 07, 2021 36.85 37.92 36.46 37.69 509,552 +1.57(+4.35%)
Jan 06, 2021 36.80 37.24 35.72 36.12 730,209 -0.55(-1.50%)
Jan 05, 2021 35.78 37.27 35.78 36.67 461,447 +0.81(+2.26%)
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.