Marvell Technology Inc (NQ: MRVL )

70.88 -1.43 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.75 12.91 12.63 12.87 10,169,368 +0.10(+0.81%)
Apr 27, 2012 12.92 12.99 12.56 12.77 15,620,755 -0.39(-3.00%)
Apr 26, 2012 12.85 13.18 12.80 13.16 15,331,045 +0.34(+2.64%)
Apr 25, 2012 12.87 12.90 12.64 12.82 15,569,321 +0.20(+1.60%)
Apr 24, 2012 12.99 13.03 12.59 12.62 8,822,373 -0.33(-2.58%)
Apr 23, 2012 12.95 13.01 12.67 12.95 13,482,133 -0.08(-0.59%)
Apr 20, 2012 13.22 13.30 13.01 13.03 9,896,450 -0.20(-1.52%)
Apr 19, 2012 13.36 13.63 13.15 13.23 9,606,540 -0.14(-1.06%)
Apr 18, 2012 13.12 13.43 12.96 13.37 9,819,739 +0.16(+1.23%)
Apr 17, 2012 13.12 13.26 13.10 13.21 7,746,367 +0.14(+1.05%)
Apr 16, 2012 13.01 13.21 12.89 13.07 7,825,390 +0.11(+0.86%)
Apr 13, 2012 13.03 13.12 12.86 12.96 6,052,965 -0.16(-1.21%)
Apr 12, 2012 12.89 13.24 12.89 13.12 5,617,334 +0.20(+1.56%)
Apr 11, 2012 12.71 12.98 12.71 12.92 11,670,058 +0.27(+2.17%)
Apr 10, 2012 12.81 12.85 12.47 12.65 18,245,076 -0.16(-1.27%)
Apr 09, 2012 12.81 12.86 12.67 12.81 12,838,189 -0.17(-1.32%)
Apr 05, 2012 13.02 13.14 12.95 12.98 6,054,967 -0.13(-0.98%)
Apr 04, 2012 13.29 13.36 12.98 13.11 10,787,073 -0.31(-2.30%)
Apr 03, 2012 13.53 13.61 13.33 13.42 13,055,522 -0.20(-1.45%)
Apr 02, 2012 13.42 13.62 13.24 13.61 9,589,315 +0.13(+0.95%)
Mar 30, 2012 13.53 13.55 13.28 13.49 8,177,011 -0.01(-0.06%)
Mar 29, 2012 13.31 13.55 13.14 13.49 9,356,042 +0.10(+0.77%)
Mar 28, 2012 13.51 13.64 13.35 13.39 9,265,520 -0.11(-0.83%)
Mar 27, 2012 13.59 13.65 13.39 13.50 8,033,090 -0.10(-0.76%)
Mar 26, 2012 13.63 13.72 13.50 13.61 9,393,091 +0.03(+0.19%)
Mar 23, 2012 13.50 13.60 13.35 13.58 9,433,558 +0.05(+0.38%)
Mar 22, 2012 13.39 13.69 13.33 13.53 12,428,454 +0.03(+0.25%)
Mar 21, 2012 13.49 13.59 13.34 13.49 6,724,061 -0.02(-0.13%)
Mar 20, 2012 13.15 13.57 13.13 13.51 13,054,661 +0.27(+2.07%)
Mar 19, 2012 13.13 13.35 13.09 13.24 6,373,957 +0.05(+0.39%)
Mar 16, 2012 13.37 13.49 13.17 13.19 9,582,454 -0.21(-1.60%)
Mar 15, 2012 13.18 13.46 13.13 13.40 11,543,752 +0.22(+1.69%)
Mar 14, 2012 13.39 13.49 12.98 13.18 15,133,709 -0.09(-0.71%)
Mar 13, 2012 13.05 13.27 12.95 13.27 12,311,935 +0.38(+2.93%)
Mar 12, 2012 12.75 13.04 12.67 12.89 13,521,257 +0.15(+1.14%)
Mar 09, 2012 12.81 12.95 12.67 12.75 13,327,517 -0.08(-0.60%)
Mar 08, 2012 12.76 12.89 12.69 12.83 15,258,875 +0.13(+1.01%)
Mar 07, 2012 12.59 12.84 12.53 12.70 9,506,544 +0.16(+1.30%)
Mar 06, 2012 12.48 12.68 12.41 12.53 12,423,324 -0.15(-1.15%)
Mar 05, 2012 12.86 12.89 12.48 12.68 17,830,012 -0.24(-1.86%)
Mar 02, 2012 12.89 13.07 12.82 12.92 15,153,909 -0.03(-0.20%)
Mar 01, 2012 12.88 13.07 12.79 12.95 12,689,537 +0.09(+0.67%)
Feb 29, 2012 13.09 13.10 12.77 12.86 16,883,342 -0.22(-1.70%)
Feb 28, 2012 13.17 13.22 12.93 13.08 16,939,332 -0.06(-0.42%)
Feb 27, 2012 13.16 13.33 13.05 13.14 15,911,883 -0.12(-0.87%)
Feb 24, 2012 13.98 13.98 13.16 13.25 31,368,852 -0.51(-3.71%)
Feb 23, 2012 13.69 13.79 13.43 13.76 18,709,892 +0.05(+0.34%)
Feb 22, 2012 13.72 14.02 13.64 13.72 18,538,138 +0.00(+0.00%)
Feb 21, 2012 14.05 14.17 13.71 13.72 14,927,957 -0.32(-2.26%)
Feb 17, 2012 14.33 14.39 14.00 14.03 11,229,387 -0.31(-2.15%)
Feb 16, 2012 13.91 14.39 13.90 14.34 10,501,281 +0.51(+3.66%)
Feb 15, 2012 13.76 13.90 13.60 13.84 9,359,539 +0.12(+0.87%)
Feb 14, 2012 13.61 13.74 13.50 13.72 7,937,662 +0.05(+0.38%)
Feb 13, 2012 13.76 13.86 13.43 13.67 10,003,915 -0.09(-0.69%)
Feb 10, 2012 13.89 13.96 13.73 13.76 7,221,553 -0.33(-2.31%)
Feb 09, 2012 14.11 14.27 13.92 14.09 6,775,655 +0.00(+0.00%)
Feb 08, 2012 13.98 14.34 13.93 14.09 10,436,132 +0.13(+0.92%)
Feb 07, 2012 14.04 14.08 13.78 13.96 10,751,299 -0.05(-0.37%)
Feb 06, 2012 14.19 14.20 13.90 14.01 9,421,227 -0.26(-1.80%)
Feb 03, 2012 14.35 14.45 14.23 14.27 13,620,167 +0.11(+0.79%)
Feb 02, 2012 13.72 14.20 13.51 14.15 15,520,583 +0.49(+3.58%)
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.