Marvell Technology Inc (NQ: MRVL )

75.77 +4.22 (+5.90%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.671 9.733 9.206 9.271 10,972,095 -0.43(-4.41%)
Apr 28, 2016 9.624 10.11 9.531 9.699 10,244,860 +0.06(+0.58%)
Apr 27, 2016 9.215 9.652 9.215 9.643 6,752,190 +0.39(+4.22%)
Apr 26, 2016 9.271 9.383 9.253 9.253 3,663,895 +0.01(+0.10%)
Apr 25, 2016 9.457 9.503 9.215 9.243 3,906,061 -0.21(-2.26%)
Apr 22, 2016 9.243 9.699 9.243 9.457 7,940,616 +0.34(+3.77%)
Apr 21, 2016 9.206 9.243 9.085 9.113 2,168,244 -0.07(-0.71%)
Apr 20, 2016 9.076 9.262 9.030 9.178 3,821,224 +0.07(+0.82%)
Apr 19, 2016 9.253 9.290 9.067 9.104 4,579,260 -0.09(-1.01%)
Apr 18, 2016 9.373 9.411 9.178 9.197 12,011,824 -0.26(-2.75%)
Apr 15, 2016 9.634 9.689 9.420 9.457 6,021,413 -0.26(-2.68%)
Apr 14, 2016 9.921 9.977 9.503 9.717 8,412,097 -0.30(-2.97%)
Apr 13, 2016 9.949 10.09 9.903 10.01 3,258,545 +0.11(+1.13%)
Apr 12, 2016 9.931 9.959 9.819 9.903 2,364,080 -0.03(-0.28%)
Apr 11, 2016 9.856 10.11 9.791 9.931 3,000,685 +0.16(+1.62%)
Apr 08, 2016 10.03 10.15 9.736 9.773 3,262,167 -0.16(-1.59%)
Apr 07, 2016 9.987 10.20 9.912 9.931 4,554,742 -0.20(-2.02%)
Apr 06, 2016 10.21 10.22 9.856 10.14 10,215,108 +0.03(+0.28%)
Apr 05, 2016 9.977 10.15 9.810 10.11 22,361,968 +1.17(+13.10%)
Apr 04, 2016 9.243 9.290 8.890 8.937 4,512,895 -0.30(-3.22%)
Apr 01, 2016 9.132 9.327 9.048 9.234 8,938,680 -0.34(-3.59%)
Mar 31, 2016 9.587 9.740 9.568 9.578 5,614,843 -0.01(-0.10%)
Mar 30, 2016 9.476 9.661 9.476 9.587 2,883,465 +0.01(+0.10%)
Mar 29, 2016 9.392 9.643 9.327 9.578 3,229,338 +0.11(+1.18%)
Mar 28, 2016 9.513 9.531 9.411 9.466 2,192,096 -0.05(-0.49%)
Mar 24, 2016 9.420 9.513 9.513 9.513 1,901,117 +0.01(+0.10%)
Mar 23, 2016 9.540 9.605 9.439 9.503 3,042,001 -0.11(-1.15%)
Mar 22, 2016 9.577 9.707 9.501 9.614 4,739,329 -0.06(-0.67%)
Mar 21, 2016 9.577 9.716 9.471 9.679 2,444,955 +0.10(+1.06%)
Mar 18, 2016 9.439 9.587 9.439 9.577 4,873,408 +0.09(+0.97%)
Mar 17, 2016 9.439 9.568 9.310 9.485 3,598,616 +0.00(+0.00%)
Mar 16, 2016 9.383 9.596 9.356 9.485 3,723,123 +0.05(+0.49%)
Mar 15, 2016 9.411 9.457 9.391 9.439 3,276,619 -0.04(-0.39%)
Mar 14, 2016 9.374 9.540 9.374 9.476 4,464,915 -0.02(-0.19%)
Mar 11, 2016 9.254 9.508 9.254 9.494 3,138,261 +0.26(+2.80%)
Mar 10, 2016 9.143 9.254 9.069 9.236 4,631,216 +0.12(+1.32%)
Mar 09, 2016 9.143 9.143 8.977 9.116 3,586,708 +0.03(+0.30%)
Mar 08, 2016 9.060 9.282 8.959 9.088 4,567,786 -0.30(-3.24%)
Mar 07, 2016 9.245 9.411 9.032 9.393 6,319,255 +0.39(+4.31%)
Mar 04, 2016 8.875 9.060 8.826 9.005 4,398,301 -0.05(-0.51%)
Mar 03, 2016 9.236 9.254 8.949 9.051 5,676,455 -0.13(-1.41%)
Mar 02, 2016 9.005 9.249 8.951 9.180 8,657,381 +0.18(+1.95%)
Mar 01, 2016 9.051 9.189 8.968 9.005 7,282,089 +0.18(+2.09%)
Feb 29, 2016 8.848 8.986 8.783 8.820 3,572,596 +0.01(+0.10%)
Feb 26, 2016 8.866 8.903 8.732 8.811 7,139,051 -0.01(-0.10%)
Feb 25, 2016 8.783 8.857 8.580 8.820 3,477,711 +0.06(+0.63%)
Feb 24, 2016 8.469 8.806 8.391 8.765 4,373,116 +0.21(+2.48%)
Feb 23, 2016 8.589 8.681 8.511 8.552 4,709,614 -0.04(-0.43%)
Feb 22, 2016 8.441 8.672 8.441 8.589 5,109,854 +0.13(+1.53%)
Feb 19, 2016 8.598 8.654 8.358 8.460 4,339,899 -0.11(-1.29%)
Feb 18, 2016 8.802 9.023 8.506 8.571 5,788,399 -0.02(-0.22%)
Feb 17, 2016 8.506 8.672 8.404 8.589 5,171,198 +0.17(+1.97%)
Feb 16, 2016 7.998 8.423 7.998 8.423 3,418,984 +0.47(+5.92%)
Feb 12, 2016 7.795 7.952 7.952 7.952 2,563,117 +0.18(+2.38%)
Feb 11, 2016 7.850 7.850 7.693 7.767 4,013,134 -0.16(-1.98%)
Feb 10, 2016 8.053 8.201 7.887 7.924 4,943,961 -0.11(-1.38%)
Feb 09, 2016 8.017 8.229 7.961 8.035 6,329,702 -0.14(-1.69%)
Feb 08, 2016 8.238 8.275 8.053 8.174 6,111,907 -0.10(-1.23%)
Feb 05, 2016 8.617 8.617 8.257 8.275 4,632,366 -0.31(-3.66%)
Feb 04, 2016 8.423 8.774 8.313 8.589 5,195,653 +0.03(+0.32%)
Feb 03, 2016 8.321 8.598 7.980 8.561 16,696,674 +0.55(+6.92%)
Feb 02, 2016 8.174 8.266 7.970 8.007 11,660,303 -0.24(-2.91%)
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.