Marvell Technology Inc (NQ: MRVL )

75.16 +3.61 (+5.05%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.65 13.77 13.52 13.60 3,551,606 -0.03(-0.20%)
Feb 27, 2014 13.57 13.74 13.45 13.62 5,599,948 +0.04(+0.26%)
Feb 26, 2014 13.43 13.71 13.42 13.59 3,574,492 +0.15(+1.12%)
Feb 25, 2014 13.69 13.73 13.36 13.44 7,707,367 -0.28(-2.01%)
Feb 24, 2014 13.94 14.10 13.69 13.71 8,276,600 -0.16(-1.15%)
Feb 21, 2014 14.24 14.78 13.59 13.87 12,857,452 -0.47(-3.26%)
Feb 20, 2014 13.97 14.36 13.97 14.34 8,636,294 +0.32(+2.25%)
Feb 19, 2014 14.01 14.17 13.90 14.02 6,900,471 +0.04(+0.25%)
Feb 18, 2014 13.66 14.08 13.64 13.99 7,345,100 +0.36(+2.68%)
Feb 14, 2014 13.62 13.62 13.62 13.62 3,636,678 +0.08(+0.59%)
Feb 13, 2014 13.47 13.60 13.39 13.54 3,945,974 -0.02(-0.13%)
Feb 12, 2014 13.23 13.57 13.21 13.56 5,796,900 +0.38(+2.90%)
Feb 11, 2014 13.21 13.25 12.92 13.18 4,309,827 -0.04(-0.27%)
Feb 10, 2014 13.19 13.28 13.06 13.21 4,213,517 -0.04(-0.27%)
Feb 07, 2014 13.03 13.30 13.02 13.25 5,092,059 +0.25(+1.91%)
Feb 06, 2014 12.94 13.04 12.90 13.00 2,226,870 +0.08(+0.62%)
Feb 05, 2014 12.81 13.02 12.76 12.92 4,050,583 +0.09(+0.69%)
Feb 04, 2014 12.86 12.99 12.74 12.83 3,801,566 -0.02(-0.14%)
Feb 03, 2014 13.32 13.33 12.80 12.85 6,223,789 -0.43(-3.21%)
Jan 31, 2014 13.27 13.41 13.18 13.28 4,726,635 -0.09(-0.67%)
Jan 30, 2014 13.36 13.47 13.26 13.36 4,216,465 +0.14(+1.08%)
Jan 29, 2014 13.12 13.37 13.04 13.22 5,826,908 -0.05(-0.40%)
Jan 28, 2014 13.12 13.28 12.93 13.28 6,583,036 +0.09(+0.67%)
Jan 27, 2014 13.20 13.36 12.97 13.19 5,826,295 +0.06(+0.47%)
Jan 24, 2014 13.38 13.43 13.12 13.12 5,933,022 -0.37(-2.77%)
Jan 23, 2014 13.50 13.63 13.37 13.50 5,946,791 -0.13(-0.98%)
Jan 22, 2014 13.25 13.65 13.24 13.63 7,397,834 +0.39(+2.96%)
Jan 21, 2014 13.14 13.28 12.96 13.24 6,102,962 +0.19(+1.43%)
Jan 17, 2014 13.10 13.05 13.05 13.05 7,331,836 -0.07(-0.54%)
Jan 16, 2014 13.65 13.75 13.10 13.12 12,641,675 -0.68(-4.90%)
Jan 15, 2014 14.06 14.00 13.59 13.80 12,957,034 -0.26(-1.83%)
Jan 14, 2014 13.55 14.07 13.55 14.06 9,496,753 +0.52(+3.81%)
Jan 13, 2014 13.48 13.60 13.43 13.54 5,494,563 +0.02(+0.13%)
Jan 10, 2014 13.64 13.77 13.50 13.52 7,798,677 +0.05(+0.40%)
Jan 09, 2014 13.44 13.60 13.37 13.47 7,172,466 +0.16(+1.20%)
Jan 08, 2014 13.07 13.36 13.02 13.31 7,304,923 +0.24(+1.84%)
Jan 07, 2014 13.03 13.44 13.03 13.07 14,202,197 +0.05(+0.41%)
Jan 06, 2014 12.59 13.09 12.59 13.02 9,827,387 +0.43(+3.39%)
Jan 03, 2014 12.59 12.67 12.50 12.59 3,026,750 -0.01(-0.07%)
Jan 02, 2014 12.79 12.84 12.48 12.60 5,924,735 -0.19(-1.46%)
Dec 31, 2013 12.76 12.79 12.79 12.79 11,426,459 +0.55(+4.51%)
Dec 30, 2013 12.09 12.30 12.08 12.24 3,224,386 +0.12(+0.95%)
Dec 27, 2013 12.32 12.35 12.09 12.12 2,905,455 -0.12(-0.94%)
Dec 26, 2013 11.92 12.43 11.88 12.24 8,513,737 +0.30(+2.53%)
Dec 24, 2013 11.93 12.00 11.90 11.93 1,070,743 -0.03(-0.22%)
Dec 23, 2013 11.92 11.99 11.78 11.96 3,716,045 +0.10(+0.82%)
Dec 20, 2013 11.94 12.00 11.84 11.86 3,616,830 -0.10(-0.82%)
Dec 19, 2013 12.08 12.09 11.88 11.96 3,747,953 -0.01(-0.07%)
Dec 18, 2013 12.01 12.04 11.68 11.97 5,013,271 -0.09(-0.74%)
Dec 17, 2013 12.06 12.23 12.05 12.06 7,657,859 -0.05(-0.40%)
Dec 16, 2013 12.10 12.42 12.07 12.11 9,991,903 +0.41(+3.54%)
Dec 13, 2013 11.69 11.83 11.67 11.69 5,422,892 -0.01(-0.08%)
Dec 12, 2013 11.98 11.98 11.70 11.70 6,780,751 -0.29(-2.45%)
Dec 11, 2013 12.05 12.30 11.96 12.00 8,599,467 +0.03(+0.22%)
Dec 10, 2013 11.88 12.06 11.83 11.97 12,875,127 +0.09(+0.75%)
Dec 09, 2013 11.95 12.04 11.79 11.88 9,747,735 -0.16(-1.32%)
Dec 06, 2013 12.44 12.57 12.03 12.04 0 -0.22(-1.81%)
Dec 05, 2013 12.56 12.56 12.22 12.26 7,117,081 -0.32(-2.53%)
Dec 04, 2013 12.44 12.61 12.44 12.58 0 +0.08(+0.64%)
Dec 03, 2013 12.50 12.61 12.36 12.50 10,092,266 -0.11(-0.84%)
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.