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 (%)
Jul 29, 2016 11.10 11.21 10.88 10.98 10,547,957 -0.13(-1.18%)
Jul 28, 2016 11.21 11.26 10.76 11.11 18,613,912 +0.21(+1.88%)
Jul 27, 2016 10.98 11.12 10.72 10.90 9,811,149 +0.03(+0.26%)
Jul 26, 2016 10.84 10.95 10.74 10.88 12,935,060 +0.09(+0.87%)
Jul 25, 2016 10.90 10.95 10.74 10.78 10,661,194 -0.16(-1.45%)
Jul 22, 2016 10.62 10.94 10.50 10.94 14,938,112 +0.40(+3.81%)
Jul 21, 2016 10.45 10.55 10.30 10.54 13,608,155 +0.04(+0.40%)
Jul 20, 2016 9.718 10.65 9.690 10.50 28,220,702 +1.29(+14.06%)
Jul 19, 2016 9.354 9.419 9.041 9.204 7,236,141 -0.21(-2.28%)
Jul 18, 2016 9.438 9.564 9.260 9.419 5,660,031 +0.07(+0.80%)
Jul 15, 2016 9.438 9.513 9.330 9.344 2,082,832 -0.08(-0.89%)
Jul 14, 2016 9.438 9.485 9.363 9.429 1,974,999 +0.07(+0.80%)
Jul 13, 2016 9.410 9.503 9.344 9.354 3,464,232 -0.04(-0.40%)
Jul 12, 2016 9.578 9.643 9.382 9.391 4,702,025 +0.05(+0.50%)
Jul 11, 2016 9.419 9.531 9.335 9.344 2,735,985 +0.00(+0.00%)
Jul 08, 2016 9.176 9.344 9.130 9.344 3,621,918 +0.21(+2.35%)
Jul 07, 2016 8.999 9.139 8.933 9.130 5,209,718 +0.37(+4.27%)
Jul 05, 2016 8.915 8.915 8.700 8.756 2,180,580 -0.15(-1.68%)
Jul 01, 2016 8.877 8.905 8.905 8.905 2,688,764 +0.00(+0.00%)
Jun 30, 2016 8.849 8.929 8.732 8.905 5,683,426 +0.08(+0.95%)
Jun 29, 2016 8.728 8.845 8.672 8.821 4,557,495 +0.20(+2.28%)
Jun 28, 2016 8.625 8.718 8.531 8.625 5,760,737 +0.10(+1.21%)
Jun 27, 2016 9.027 9.073 8.457 8.522 9,589,116 -0.62(-6.75%)
Jun 24, 2016 9.372 9.471 9.130 9.139 8,539,559 -0.59(-6.05%)
Jun 23, 2016 9.634 9.737 9.550 9.728 4,078,362 +0.18(+1.86%)
Jun 22, 2016 9.438 9.597 9.382 9.550 7,314,319 +0.12(+1.29%)
Jun 21, 2016 9.531 9.601 9.391 9.429 10,005,444 -0.05(-0.49%)
Jun 20, 2016 9.494 9.662 9.415 9.475 5,264,175 +0.11(+1.20%)
Jun 17, 2016 9.643 9.662 9.344 9.363 6,995,043 -0.27(-2.81%)
Jun 16, 2016 9.363 9.671 9.260 9.634 6,314,306 +0.25(+2.69%)
Jun 15, 2016 9.307 9.475 9.279 9.382 4,488,592 +0.12(+1.31%)
Jun 14, 2016 9.045 9.316 9.036 9.260 9,356,687 +0.19(+2.06%)
Jun 13, 2016 9.064 9.167 8.961 9.073 6,111,525 -0.10(-1.12%)
Jun 10, 2016 9.148 9.457 8.915 9.176 20,463,916 -0.36(-3.73%)
Jun 09, 2016 9.243 9.568 9.243 9.531 3,494,570 +0.07(+0.79%)
Jun 08, 2016 9.373 9.490 9.336 9.457 4,895,885 +0.07(+0.79%)
Jun 07, 2016 9.355 9.420 9.327 9.383 3,904,924 +0.08(+0.90%)
Jun 06, 2016 9.457 9.476 9.276 9.299 3,791,412 -0.15(-1.57%)
Jun 03, 2016 9.531 9.568 9.378 9.448 2,557,377 -0.10(-1.07%)
Jun 02, 2016 9.466 9.573 9.438 9.550 2,624,246 +0.03(+0.29%)
Jun 01, 2016 9.466 9.527 9.411 9.522 2,287,622 +0.02(+0.20%)
May 31, 2016 8.872 9.559 8.844 9.503 5,292,982 +0.15(+1.59%)
May 27, 2016 9.429 9.355 9.355 9.355 4,067,472 -0.07(-0.79%)
May 26, 2016 9.392 9.476 9.336 9.429 8,847,527 +0.08(+0.89%)
May 25, 2016 9.318 9.429 9.197 9.346 4,910,332 +0.05(+0.50%)
May 24, 2016 9.253 9.327 9.206 9.299 3,623,172 +0.07(+0.81%)
May 23, 2016 9.234 9.364 9.206 9.225 5,603,878 -0.01(-0.10%)
May 20, 2016 9.150 9.299 9.132 9.234 6,805,652 +0.20(+2.16%)
May 19, 2016 9.058 9.215 8.965 9.039 4,280,389 -0.07(-0.71%)
May 18, 2016 8.993 9.336 8.881 9.104 3,254,888 +0.07(+0.72%)
May 17, 2016 9.020 9.197 8.918 9.039 3,159,942 +0.03(+0.31%)
May 16, 2016 8.872 9.067 8.853 9.011 3,111,472 +0.17(+1.89%)
May 13, 2016 8.872 8.974 8.779 8.844 3,062,060 +0.01(+0.11%)
May 12, 2016 9.067 9.067 8.723 8.835 2,482,659 -0.20(-2.16%)
May 11, 2016 9.002 9.113 8.965 9.030 2,044,275 -0.02(-0.21%)
May 10, 2016 9.188 9.188 8.890 9.048 2,817,382 +0.07(+0.83%)
May 09, 2016 9.160 9.290 8.886 8.974 4,369,232 +0.08(+0.94%)
May 06, 2016 8.807 8.895 8.756 8.890 2,759,817 +0.02(+0.21%)
May 05, 2016 8.835 8.900 8.677 8.872 5,094,014 +0.07(+0.74%)
May 04, 2016 8.946 9.030 8.751 8.807 4,364,105 -0.16(-1.76%)
May 03, 2016 9.150 9.202 8.918 8.965 5,973,099 -0.09(-1.03%)
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.