Marvell Technology Inc (NQ: MRVL )

74.79 +3.24 (+4.53%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.53 16.62 16.24 16.50 17,985,562 +0.07(+0.42%)
Oct 28, 2010 16.06 16.52 15.96 16.43 22,937,414 +0.43(+2.67%)
Oct 27, 2010 15.14 16.11 15.08 16.00 33,755,008 +0.97(+6.43%)
Oct 25, 2010 15.23 15.39 14.88 15.04 16,805,000 -0.11(-0.73%)
Oct 22, 2010 14.70 15.18 14.70 15.15 10,726,404 +0.40(+2.70%)
Oct 21, 2010 14.62 14.76 14.44 14.75 13,843,616 +0.16(+1.09%)
Oct 20, 2010 14.34 14.80 14.31 14.59 17,829,676 +0.29(+2.04%)
Oct 19, 2010 14.29 14.57 14.13 14.30 13,007,446 -0.16(-1.14%)
Oct 18, 2010 14.58 14.64 14.33 14.47 12,142,864 -0.17(-1.19%)
Oct 15, 2010 14.80 14.88 14.51 14.64 17,657,810 -0.04(-0.26%)
Oct 14, 2010 14.95 14.95 14.55 14.68 14,301,871 -0.14(-0.92%)
Oct 13, 2010 14.64 14.93 14.34 14.82 17,661,382 +0.29(+1.97%)
Oct 12, 2010 14.22 14.60 14.07 14.53 17,976,330 +0.23(+1.59%)
Oct 11, 2010 14.41 14.53 14.28 14.30 9,152,940 -0.05(-0.36%)
Oct 08, 2010 14.28 14.47 14.05 14.35 19,572,238 +0.16(+1.15%)
Oct 07, 2010 14.05 14.33 13.92 14.19 12,467,657 +0.14(+0.97%)
Oct 06, 2010 14.36 14.52 13.93 14.05 21,103,222 -0.41(-2.81%)
Oct 05, 2010 14.64 14.68 14.12 14.46 40,128,268 -0.29(-1.94%)
Oct 04, 2010 14.83 14.93 14.43 14.75 14,988,866 -0.23(-1.54%)
Oct 01, 2010 15.17 15.40 14.94 14.98 18,529,602 -0.01(-0.06%)
Sep 30, 2010 15.29 15.48 14.85 14.99 20,244,486 -0.16(-1.07%)
Sep 29, 2010 14.96 15.26 14.87 15.15 15,008,907 +0.17(+1.15%)
Sep 28, 2010 14.93 15.20 14.69 14.98 19,939,532 +0.06(+0.40%)
Sep 27, 2010 15.17 15.21 14.88 14.92 15,329,082 -0.25(-1.64%)
Sep 24, 2010 15.15 15.54 15.12 15.17 20,551,976 +0.32(+2.14%)
Sep 23, 2010 14.64 15.22 14.42 14.85 14,280,479 +0.11(+0.76%)
Sep 22, 2010 14.96 15.00 14.52 14.74 22,487,856 -0.27(-1.82%)
Sep 21, 2010 15.19 15.19 14.98 15.01 12,688,557 -0.12(-0.79%)
Sep 20, 2010 15.39 15.41 14.99 15.13 15,630,975 -0.20(-1.29%)
Sep 17, 2010 15.13 15.40 15.10 15.33 22,081,030 +0.51(+3.41%)
Sep 15, 2010 14.83 14.88 14.55 14.82 13,418,836 -0.10(-0.69%)
Sep 14, 2010 14.87 15.02 14.47 14.93 19,338,160 -0.03(-0.17%)
Sep 13, 2010 14.72 15.10 14.68 14.95 16,931,228 +0.39(+2.64%)
Sep 10, 2010 14.94 15.01 14.41 14.57 21,238,274 -0.33(-2.18%)
Sep 09, 2010 14.95 15.05 14.69 14.89 16,732,738 +0.01(+0.06%)
Sep 08, 2010 14.62 14.93 14.49 14.88 19,537,570 +0.22(+1.52%)
Sep 07, 2010 14.51 14.80 14.45 14.66 19,350,516 +0.11(+0.76%)
Sep 03, 2010 14.60 14.76 14.25 14.55 13,255,942 +0.16(+1.13%)
Sep 02, 2010 13.94 14.39 13.85 14.39 13,975,266 +0.49(+3.50%)
Sep 01, 2010 13.81 14.17 13.76 13.90 17,447,996 +0.28(+2.08%)
Aug 31, 2010 14.02 14.16 13.47 13.62 18,966,432 -0.48(-3.40%)
Aug 30, 2010 14.23 14.33 14.05 14.10 15,850,745 -0.09(-0.60%)
Aug 27, 2010 13.87 14.30 13.44 14.18 22,379,090 +0.49(+3.56%)
Aug 26, 2010 14.27 14.27 13.68 13.69 26,530,796 -0.45(-3.21%)
Aug 25, 2010 13.95 14.20 13.60 14.15 25,249,178 +0.27(+1.91%)
Aug 24, 2010 13.33 13.95 13.21 13.88 32,538,032 +0.43(+3.18%)
Aug 23, 2010 14.03 14.07 13.39 13.45 22,725,824 -0.38(-2.72%)
Aug 20, 2010 14.28 14.32 13.75 13.83 48,202,364 +1.07(+8.38%)
Aug 19, 2010 12.77 12.89 12.54 12.76 20,279,838 -0.06(-0.50%)
Aug 18, 2010 12.62 12.91 12.56 12.83 12,636,027 +0.20(+1.59%)
Aug 17, 2010 12.75 12.92 12.57 12.62 11,486,382 +0.06(+0.48%)
Aug 16, 2010 12.36 12.76 12.30 12.56 12,619,618 +0.15(+1.17%)
Aug 13, 2010 12.55 12.80 12.41 12.42 15,035,939 -0.13(-1.02%)
Aug 12, 2010 12.07 12.58 11.87 12.55 22,185,992 +0.09(+0.76%)
Aug 11, 2010 12.41 12.51 12.20 12.45 20,061,776 -0.23(-1.82%)
Aug 10, 2010 12.95 12.97 12.55 12.68 18,038,360 -0.50(-3.77%)
Aug 09, 2010 13.09 13.28 12.91 13.18 8,909,237 +0.17(+1.32%)
Aug 06, 2010 12.80 13.11 12.77 13.01 12,396,895 +0.05(+0.40%)
Aug 05, 2010 13.23 13.37 12.93 12.96 16,483,600 -0.10(-0.79%)
Aug 04, 2010 12.83 13.10 12.65 13.06 17,288,352 +0.25(+1.94%)
Aug 03, 2010 12.98 13.01 12.74 12.81 11,650,766 -0.27(-2.03%)
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.