Marvell Technology Inc (NQ: MRVL )

71.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.77 12.93 12.57 12.69 11,669,425 -0.19(-1.48%)
May 28, 2015 12.88 13.00 12.67 12.88 16,099,341 +0.27(+2.16%)
May 27, 2015 12.20 12.64 12.05 12.61 14,670,661 +0.42(+3.42%)
May 26, 2015 12.16 12.23 11.96 12.19 13,363,846 +0.27(+2.28%)
May 22, 2015 12.75 11.92 11.92 11.92 23,010,018 -1.12(-8.56%)
May 21, 2015 12.80 13.16 12.73 13.03 7,544,992 +0.21(+1.63%)
May 20, 2015 12.76 12.95 12.76 12.82 3,483,126 -0.02(-0.14%)
May 19, 2015 13.04 13.07 12.80 12.84 3,318,698 -0.20(-1.56%)
May 18, 2015 13.01 13.07 12.92 13.05 4,457,020 +0.09(+0.66%)
May 15, 2015 12.94 13.02 12.92 12.96 3,512,265 +0.05(+0.35%)
May 14, 2015 12.88 12.96 12.80 12.91 4,399,861 +0.12(+0.92%)
May 13, 2015 12.81 12.98 12.74 12.80 2,826,354 +0.02(+0.14%)
May 12, 2015 12.71 12.83 12.66 12.78 3,175,391 +0.01(+0.07%)
May 11, 2015 12.85 12.87 12.76 12.77 3,112,118 -0.10(-0.78%)
May 08, 2015 12.88 13.19 12.80 12.87 6,274,728 +0.09(+0.71%)
May 07, 2015 12.74 12.83 12.67 12.78 5,190,808 +0.03(+0.21%)
May 06, 2015 12.65 12.77 12.54 12.75 4,292,037 +0.15(+1.15%)
May 05, 2015 12.80 12.81 12.53 12.61 6,375,297 -0.24(-1.91%)
May 04, 2015 13.04 13.05 12.84 12.85 4,008,854 -0.12(-0.91%)
May 01, 2015 12.79 13.03 12.71 12.97 4,602,980 +0.26(+2.07%)
Apr 30, 2015 12.71 12.83 12.62 12.71 7,676,666 -0.05(-0.36%)
Apr 29, 2015 12.52 12.86 12.52 12.75 8,133,908 -0.05(-0.39%)
Apr 28, 2015 12.71 12.81 12.52 12.80 6,601,342 +0.04(+0.32%)
Apr 27, 2015 12.53 12.98 12.43 12.76 16,308,162 -0.21(-1.64%)
Apr 24, 2015 13.27 13.28 12.74 12.97 10,713,288 -0.21(-1.58%)
Apr 23, 2015 13.08 13.22 13.06 13.18 11,592,735 -0.20(-1.49%)
Apr 22, 2015 13.60 13.69 13.29 13.38 8,717,873 -0.17(-1.24%)
Apr 21, 2015 13.72 13.75 13.51 13.55 3,731,901 -0.07(-0.53%)
Apr 20, 2015 13.60 13.72 13.53 13.62 4,231,842 +0.01(+0.07%)
Apr 17, 2015 13.78 13.86 13.50 13.61 4,711,802 -0.29(-2.09%)
Apr 16, 2015 13.96 14.03 13.85 13.90 5,151,791 -0.03(-0.20%)
Apr 15, 2015 13.83 13.95 13.72 13.93 4,784,072 +0.19(+1.39%)
Apr 14, 2015 13.80 13.85 13.67 13.74 5,904,974 -0.10(-0.72%)
Apr 13, 2015 13.82 13.96 13.74 13.84 4,811,302 -0.01(-0.07%)
Apr 10, 2015 13.83 13.95 13.80 13.85 2,892,845 -0.10(-0.72%)
Apr 09, 2015 13.69 13.97 13.58 13.95 6,718,169 +0.34(+2.53%)
Apr 08, 2015 13.62 13.74 13.49 13.60 5,998,291 -0.05(-0.40%)
Apr 07, 2015 13.67 13.88 13.54 13.66 6,399,569 +0.12(+0.87%)
Apr 06, 2015 13.03 13.64 13.03 13.54 7,296,156 +0.15(+1.08%)
Apr 02, 2015 13.50 13.39 13.39 13.39 5,347,623 -0.18(-1.34%)
Apr 01, 2015 13.29 13.58 13.29 13.58 8,319,736 +0.24(+1.84%)
Mar 31, 2015 13.76 13.76 13.29 13.33 9,877,838 -0.44(-3.16%)
Mar 30, 2015 13.83 13.84 13.61 13.77 5,074,901 -0.05(-0.39%)
Mar 27, 2015 13.56 13.86 13.41 13.82 8,416,058 +0.25(+1.87%)
Mar 26, 2015 13.33 13.70 13.18 13.57 8,537,055 +0.08(+0.61%)
Mar 25, 2015 14.11 14.11 13.47 13.49 12,304,409 -0.54(-3.88%)
Mar 24, 2015 14.14 14.17 13.96 14.03 5,066,484 -0.10(-0.71%)
Mar 23, 2015 14.24 14.32 14.07 14.13 7,823,690 -0.12(-0.86%)
Mar 20, 2015 14.44 14.50 14.23 14.25 8,230,882 -0.08(-0.54%)
Mar 19, 2015 14.31 14.51 14.29 14.33 4,083,311 -0.03(-0.19%)
Mar 18, 2015 14.29 14.44 14.08 14.36 4,754,787 +0.09(+0.64%)
Mar 17, 2015 14.52 14.55 14.20 14.27 8,043,525 -0.24(-1.63%)
Mar 16, 2015 14.56 14.71 14.47 14.50 5,925,959 -0.06(-0.44%)
Mar 13, 2015 14.53 14.65 14.43 14.56 4,510,035 -0.01(-0.06%)
Mar 12, 2015 14.33 14.70 14.33 14.57 5,656,716 -0.11(-0.74%)
Mar 11, 2015 14.83 14.86 14.64 14.68 6,043,910 -0.11(-0.77%)
Mar 10, 2015 14.87 15.00 14.78 14.80 6,159,407 -0.11(-0.76%)
Mar 09, 2015 14.91 15.05 14.84 14.91 6,863,415 -0.05(-0.36%)
Mar 06, 2015 15.10 15.13 14.90 14.96 11,713,735 +0.05(+0.30%)
Mar 05, 2015 14.71 14.92 14.56 14.92 8,683,882 +0.27(+1.85%)
Mar 04, 2015 14.38 14.66 14.29 14.65 5,784,912 +0.19(+1.31%)
Mar 03, 2015 14.64 14.77 14.47 14.46 8,914,951 -0.37(-2.50%)
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.