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 (%)
May 30, 2014 14.11 14.12 13.89 13.92 4,440,410 -0.15(-1.08%)
May 29, 2014 14.08 14.20 14.00 14.07 3,520,425 +0.02(+0.13%)
May 28, 2014 14.17 14.19 14.01 14.06 3,006,987 -0.04(-0.25%)
May 27, 2014 14.28 14.31 14.04 14.09 4,284,484 -0.12(-0.82%)
May 23, 2014 13.57 14.21 14.21 14.21 12,438,269 +0.29(+2.09%)
May 22, 2014 13.72 13.93 13.72 13.92 2,757,242 +0.11(+0.81%)
May 21, 2014 13.75 13.88 13.67 13.81 2,695,080 +0.15(+1.11%)
May 20, 2014 13.93 14.01 13.64 13.65 2,995,737 -0.31(-2.24%)
May 19, 2014 13.69 13.98 13.64 13.97 3,318,574 +0.26(+1.89%)
May 16, 2014 13.48 13.71 13.41 13.71 2,946,573 +0.13(+0.92%)
May 15, 2014 13.73 13.78 13.39 13.58 2,414,214 -0.10(-0.72%)
May 14, 2014 13.56 13.80 13.55 13.68 2,799,409 +0.10(+0.72%)
May 13, 2014 14.04 14.05 13.55 13.58 9,488,586 -0.40(-2.88%)
May 12, 2014 13.88 14.06 13.88 13.98 4,319,613 +0.14(+1.03%)
May 09, 2014 13.65 13.89 13.55 13.84 2,639,279 +0.07(+0.52%)
May 08, 2014 13.69 14.04 13.67 13.77 2,249,848 +0.08(+0.56%)
May 07, 2014 13.81 13.89 13.59 13.69 2,979,285 -0.07(-0.52%)
May 06, 2014 14.23 14.25 13.74 13.77 3,889,529 -0.46(-3.24%)
May 05, 2014 14.15 14.31 14.08 14.23 4,311,116 +0.07(+0.51%)
May 02, 2014 14.18 14.25 14.04 14.15 3,283,747 -0.02(-0.13%)
May 01, 2014 14.16 14.33 13.83 14.17 7,153,381 -0.01(-0.06%)
Apr 30, 2014 14.06 14.23 14.03 14.18 4,686,943 -0.01(-0.06%)
Apr 29, 2014 14.11 14.26 14.07 14.19 5,770,389 +0.13(+0.95%)
Apr 28, 2014 14.22 14.23 13.98 14.06 7,573,028 -0.14(-1.01%)
Apr 25, 2014 14.10 14.30 14.07 14.20 7,242,149 -0.01(-0.09%)
Apr 24, 2014 14.14 14.28 14.09 14.21 3,296,283 +0.08(+0.54%)
Apr 23, 2014 14.14 14.16 13.96 14.14 2,720,413 +0.02(+0.13%)
Apr 22, 2014 14.08 14.21 14.00 14.12 1,544,588 -0.01(-0.06%)
Apr 21, 2014 13.96 14.14 13.89 14.13 3,988,747 +0.17(+1.22%)
Apr 17, 2014 13.67 13.96 13.96 13.96 3,443,834 +0.30(+2.19%)
Apr 16, 2014 13.72 13.72 13.40 13.66 2,902,991 +0.05(+0.36%)
Apr 15, 2014 13.62 13.67 13.38 13.61 3,892,274 +0.05(+0.40%)
Apr 14, 2014 13.42 13.56 13.26 13.55 5,908,092 +0.20(+1.47%)
Apr 11, 2014 13.63 13.79 13.34 13.36 3,625,274 -0.30(-2.16%)
Apr 10, 2014 14.22 14.25 13.65 13.65 4,694,184 -0.60(-4.20%)
Apr 09, 2014 14.34 14.48 14.21 14.25 4,079,384 -0.07(-0.50%)
Apr 08, 2014 14.23 14.40 14.05 14.32 7,136,901 +0.19(+1.33%)
Apr 07, 2014 14.17 14.37 14.08 14.14 5,385,386 -0.12(-0.82%)
Apr 04, 2014 14.30 14.48 14.12 14.25 8,320,007 +0.05(+0.38%)
Apr 03, 2014 14.48 14.61 14.20 14.20 5,488,477 -0.31(-2.16%)
Apr 02, 2014 14.45 14.55 14.33 14.51 5,768,687 +0.02(+0.15%)
Apr 01, 2014 14.58 14.89 14.43 14.49 14,651,489 +0.41(+2.89%)
Mar 31, 2014 13.89 14.08 13.82 14.08 5,505,387 +0.29(+2.07%)
Mar 28, 2014 13.85 13.89 13.73 13.80 2,250,829 +0.11(+0.78%)
Mar 27, 2014 13.69 13.89 13.59 13.69 3,317,463 +0.01(+0.10%)
Mar 26, 2014 14.17 14.21 13.67 13.68 5,109,943 -0.42(-2.95%)
Mar 25, 2014 14.22 14.25 14.03 14.09 4,889,262 -0.12(-0.85%)
Mar 24, 2014 14.53 14.53 14.19 14.21 4,838,488 -0.26(-1.82%)
Mar 21, 2014 14.48 14.63 14.43 14.48 8,874,925 +0.01(+0.06%)
Mar 20, 2014 14.24 14.49 14.22 14.47 5,290,603 +0.22(+1.57%)
Mar 19, 2014 14.19 14.32 14.04 14.24 5,139,318 +0.09(+0.63%)
Mar 18, 2014 13.97 14.26 13.95 14.15 5,168,524 +0.14(+1.02%)
Mar 17, 2014 14.04 14.18 14.00 14.01 3,845,604 -0.13(-0.88%)
Mar 14, 2014 13.99 14.21 13.98 14.14 4,583,540 +0.07(+0.51%)
Mar 13, 2014 14.27 14.29 13.91 14.06 4,124,827 -0.14(-1.01%)
Mar 12, 2014 14.06 14.23 14.02 14.21 6,987,698 +0.04(+0.25%)
Mar 11, 2014 13.93 14.26 13.89 14.17 8,088,013 +0.29(+2.06%)
Mar 10, 2014 14.07 14.15 13.82 13.89 2,858,920 -0.25(-1.76%)
Mar 07, 2014 14.11 14.21 14.06 14.14 3,302,374 +0.00(+0.03%)
Mar 06, 2014 14.06 14.18 14.00 14.13 4,540,196 +0.12(+0.86%)
Mar 05, 2014 13.89 14.11 13.87 14.01 3,730,065 +0.05(+0.38%)
Mar 04, 2014 13.81 13.98 13.81 13.96 4,452,245 +0.21(+1.55%)
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.