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 (%)
Aug 29, 2014 12.48 12.49 12.49 12.49 7,187,237 -0.01(-0.07%)
Aug 28, 2014 12.25 12.50 12.25 12.50 6,041,658 +0.14(+1.16%)
Aug 27, 2014 12.07 12.39 12.07 12.35 7,983,719 +0.24(+2.00%)
Aug 26, 2014 12.15 12.18 12.06 12.11 5,019,037 -0.03(-0.22%)
Aug 25, 2014 12.49 12.50 12.12 12.14 6,322,147 -0.31(-2.52%)
Aug 22, 2014 12.21 12.50 12.15 12.45 14,290,338 +0.21(+1.69%)
Aug 21, 2014 12.16 12.26 12.09 12.24 8,821,877 +0.09(+0.74%)
Aug 20, 2014 12.14 12.32 12.12 12.15 4,809,972 +0.04(+0.37%)
Aug 19, 2014 12.12 12.16 12.03 12.11 3,354,931 +0.05(+0.45%)
Aug 18, 2014 11.97 12.06 11.94 12.06 4,627,187 +0.09(+0.75%)
Aug 15, 2014 11.98 12.06 11.82 11.97 3,176,849 +0.00(+0.00%)
Aug 14, 2014 11.93 12.13 11.90 11.97 4,980,684 +0.06(+0.53%)
Aug 13, 2014 11.77 11.92 11.77 11.90 4,574,582 +0.16(+1.38%)
Aug 12, 2014 11.81 11.90 11.67 11.74 3,435,814 -0.04(-0.30%)
Aug 11, 2014 11.66 11.83 11.61 11.78 7,092,927 +0.18(+1.55%)
Aug 08, 2014 11.53 11.61 11.43 11.60 7,352,143 +0.11(+0.94%)
Aug 07, 2014 11.83 11.85 11.49 11.49 4,872,332 -0.26(-2.22%)
Aug 06, 2014 11.68 11.88 11.63 11.75 4,733,411 +0.04(+0.31%)
Aug 05, 2014 11.85 11.98 11.68 11.71 8,048,355 -0.23(-1.95%)
Aug 04, 2014 12.06 12.08 11.91 11.95 2,951,678 -0.07(-0.60%)
Aug 01, 2014 11.95 12.09 11.90 12.02 3,467,553 +0.04(+0.37%)
Jul 31, 2014 12.12 12.18 11.84 11.97 7,336,539 -0.25(-2.06%)
Jul 30, 2014 12.10 12.32 12.09 12.23 8,431,200 +0.19(+1.57%)
Jul 29, 2014 11.94 12.10 11.88 12.04 10,418,228 +0.15(+1.28%)
Jul 28, 2014 12.05 12.06 11.76 11.88 13,800,761 -0.13(-1.12%)
Jul 25, 2014 12.50 12.50 12.01 12.02 9,114,558 -0.51(-4.08%)
Jul 24, 2014 12.50 12.57 12.41 12.53 2,739,755 +0.01(+0.07%)
Jul 23, 2014 12.71 12.75 12.51 12.52 4,995,305 -0.19(-1.48%)
Jul 22, 2014 12.76 12.81 12.66 12.71 5,204,266 -0.03(-0.25%)
Jul 21, 2014 12.70 12.78 12.61 12.74 4,483,934 -0.03(-0.25%)
Jul 18, 2014 12.60 12.83 12.53 12.77 6,295,453 +0.12(+0.92%)
Jul 17, 2014 12.87 13.01 12.65 12.66 4,104,511 -0.26(-2.02%)
Jul 16, 2014 12.78 12.97 12.70 12.92 6,511,374 +0.19(+1.48%)
Jul 15, 2014 12.58 12.74 12.48 12.73 9,641,397 +0.23(+1.87%)
Jul 14, 2014 12.65 12.74 12.39 12.50 8,593,373 -0.17(-1.35%)
Jul 11, 2014 12.87 12.88 12.63 12.67 3,419,067 -0.13(-1.05%)
Jul 10, 2014 12.68 12.94 12.61 12.80 7,102,490 -0.06(-0.49%)
Jul 09, 2014 12.83 13.04 12.76 12.86 7,247,911 -0.28(-2.12%)
Jul 08, 2014 13.05 13.19 12.94 13.14 12,395,933 +0.09(+0.72%)
Jul 07, 2014 13.11 13.17 12.97 13.05 3,859,814 -0.09(-0.65%)
Jul 03, 2014 13.13 13.13 13.13 13.13 2,694,225 +0.08(+0.62%)
Jul 02, 2014 13.11 13.12 13.01 13.05 3,876,198 -0.06(-0.48%)
Jul 01, 2014 12.91 13.21 12.90 13.11 6,270,579 +0.25(+1.95%)
Jun 30, 2014 12.69 12.94 12.68 12.86 8,830,682 +0.13(+1.06%)
Jun 27, 2014 12.87 12.91 12.72 12.73 5,792,245 -0.15(-1.18%)
Jun 26, 2014 12.96 13.00 12.84 12.88 4,518,392 -0.13(-0.97%)
Jun 25, 2014 12.88 13.02 12.72 13.01 11,825,572 +0.11(+0.83%)
Jun 24, 2014 13.22 13.22 12.88 12.90 8,516,801 -0.31(-2.31%)
Jun 23, 2014 13.27 13.31 13.14 13.20 6,417,268 -0.11(-0.81%)
Jun 20, 2014 13.27 13.36 13.11 13.31 14,216,971 +0.12(+0.88%)
Jun 19, 2014 13.33 13.37 13.14 13.20 9,037,003 -0.07(-0.54%)
Jun 18, 2014 13.31 13.50 13.24 13.27 6,029,759 -0.04(-0.34%)
Jun 17, 2014 13.12 13.41 13.09 13.31 11,519,036 +0.22(+1.64%)
Jun 16, 2014 13.30 13.42 13.03 13.10 6,981,237 -0.27(-2.01%)
Jun 13, 2014 13.38 13.43 13.10 13.37 10,632,161 -0.04(-0.33%)
Jun 12, 2014 13.59 13.68 13.36 13.41 6,262,492 -0.19(-1.39%)
Jun 11, 2014 13.51 13.80 13.48 13.60 8,379,760 +0.29(+2.16%)
Jun 10, 2014 13.25 13.57 13.21 13.31 7,383,153 -0.29(-2.11%)
Jun 06, 2014 13.70 13.73 13.57 13.60 4,049,765 -0.01(-0.07%)
Jun 05, 2014 13.76 13.77 13.46 13.61 18,034,228 -0.72(-4.99%)
Jun 04, 2014 14.34 14.39 14.18 14.32 4,503,112 -0.04(-0.25%)
Jun 03, 2014 14.23 14.38 14.14 14.36 5,295,817 +0.13(+0.88%)
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.