Marvell Technology Inc (NQ: MRVL )

71.55 -0.76 (-1.05%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 13.29 13.43 13.20 13.30 4,718,739 -0.09(-0.67%)
Jan 30, 2014 13.39 13.49 13.28 13.39 4,209,421 +0.14(+1.08%)
Jan 29, 2014 13.15 13.40 13.06 13.24 5,817,174 -0.05(-0.40%)
Jan 28, 2014 13.15 13.31 12.95 13.30 6,572,039 +0.09(+0.67%)
Jan 27, 2014 13.23 13.38 12.99 13.21 5,816,562 +0.06(+0.47%)
Jan 24, 2014 13.40 13.45 13.14 13.15 5,923,111 -0.37(-2.77%)
Jan 23, 2014 13.52 13.65 13.40 13.52 5,936,857 -0.13(-0.98%)
Jan 22, 2014 13.27 13.67 13.26 13.65 7,385,476 +0.39(+2.96%)
Jan 21, 2014 13.16 13.30 12.99 13.26 6,092,767 +0.19(+1.43%)
Jan 17, 2014 13.12 13.08 13.08 13.08 7,319,588 -0.07(-0.54%)
Jan 16, 2014 13.67 13.77 13.12 13.15 12,620,557 -0.68(-4.90%)
Jan 15, 2014 14.08 14.03 13.61 13.82 12,935,389 -0.26(-1.83%)
Jan 14, 2014 13.57 14.09 13.57 14.08 9,480,889 +0.52(+3.81%)
Jan 13, 2014 13.50 13.62 13.45 13.56 5,485,384 +0.02(+0.13%)
Jan 10, 2014 13.66 13.80 13.52 13.55 7,785,649 +0.05(+0.40%)
Jan 09, 2014 13.46 13.63 13.39 13.49 7,160,485 +0.16(+1.20%)
Jan 08, 2014 13.09 13.39 13.04 13.33 7,292,720 +0.24(+1.84%)
Jan 07, 2014 13.05 13.47 13.05 13.09 14,178,471 +0.05(+0.41%)
Jan 06, 2014 12.61 13.11 12.61 13.04 9,810,970 +0.43(+3.39%)
Jan 03, 2014 12.61 12.69 12.52 12.61 3,021,694 -0.01(-0.07%)
Jan 02, 2014 12.81 12.86 12.51 12.62 5,914,838 -0.19(-1.46%)
Dec 31, 2013 12.78 12.81 12.81 12.81 11,407,371 +0.55(+4.51%)
Dec 30, 2013 12.11 12.32 12.10 12.26 3,218,999 +0.12(+0.95%)
Dec 27, 2013 12.34 12.37 12.11 12.14 2,900,602 -0.12(-0.94%)
Dec 26, 2013 11.94 12.45 11.90 12.26 8,499,514 +0.30(+2.53%)
Dec 24, 2013 11.95 12.02 11.92 11.95 1,068,954 -0.03(-0.22%)
Dec 23, 2013 11.94 12.01 11.80 11.98 3,709,838 +0.10(+0.82%)
Dec 20, 2013 11.96 12.02 11.85 11.88 3,610,788 -0.10(-0.82%)
Dec 19, 2013 12.10 12.11 11.90 11.98 3,741,692 -0.01(-0.07%)
Dec 18, 2013 12.03 12.06 11.70 11.99 5,004,896 -0.09(-0.74%)
Dec 17, 2013 12.08 12.25 12.07 12.08 7,645,067 -0.05(-0.40%)
Dec 16, 2013 12.12 12.44 12.09 12.13 9,975,211 +0.41(+3.54%)
Dec 13, 2013 11.71 11.85 11.69 11.71 5,413,833 -0.01(-0.08%)
Dec 12, 2013 12.00 12.00 11.72 11.72 6,769,423 -0.29(-2.45%)
Dec 11, 2013 12.07 12.32 11.98 12.02 8,585,101 +0.03(+0.22%)
Dec 10, 2013 11.90 12.08 11.85 11.99 12,853,619 +0.09(+0.75%)
Dec 09, 2013 11.97 12.06 11.81 11.90 9,731,451 -0.16(-1.32%)
Dec 06, 2013 12.46 12.59 12.05 12.06 0 -0.22(-1.80%)
Dec 05, 2013 12.58 12.58 12.24 12.28 7,105,191 -0.32(-2.53%)
Dec 04, 2013 12.46 12.63 12.46 12.60 0 +0.08(+0.64%)
Dec 03, 2013 12.52 12.63 12.38 12.52 10,075,406 -0.11(-0.84%)
Dec 02, 2013 12.70 12.91 12.59 12.63 5,578,663 +0.01(+0.07%)
Nov 29, 2013 12.66 12.81 12.59 12.62 0 -0.07(-0.56%)
Nov 27, 2013 12.71 12.84 12.60 12.69 0 +0.04(+0.28%)
Nov 26, 2013 12.80 12.94 12.59 12.65 6,408,176 -0.19(-1.45%)
Nov 25, 2013 12.88 12.95 12.71 12.84 10,053,358 -0.09(-0.69%)
Nov 22, 2013 12.86 12.98 12.60 12.93 0 +0.67(+5.42%)
Nov 21, 2013 11.89 12.30 11.80 12.26 9,949,539 +0.47(+3.98%)
Nov 20, 2013 11.78 11.88 11.65 11.79 7,518,332 -0.06(-0.52%)
Nov 19, 2013 12.18 12.23 11.82 11.86 8,227,151 -0.37(-3.05%)
Nov 18, 2013 12.32 12.40 12.22 12.23 4,645,421 -0.07(-0.58%)
Nov 15, 2013 12.35 12.36 12.16 12.30 4,096,571 +0.16(+1.31%)
Nov 14, 2013 12.32 12.35 12.02 12.14 7,229,766 -0.24(-1.93%)
Nov 13, 2013 12.11 12.43 12.08 12.38 8,391,943 +0.26(+2.12%)
Nov 12, 2013 11.88 12.13 11.84 12.12 0 +0.17(+1.41%)
Nov 11, 2013 11.82 11.96 11.72 11.95 3,716,557 +0.12(+0.97%)
Nov 08, 2013 11.55 11.84 11.53 11.84 0 +0.30(+2.61%)
Nov 07, 2013 11.53 11.61 11.35 11.54 11,644,004 +0.00(+0.00%)
Nov 06, 2013 11.54 11.67 11.36 11.54 14,183,963 -0.02(-0.19%)
Nov 05, 2013 10.57 11.82 10.45 11.56 34,071,860 +0.91(+8.53%)
Nov 04, 2013 10.73 10.73 10.60 10.65 0 -0.01(-0.08%)
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.