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 (%)
Oct 30, 2015 7.564 7.601 7.454 7.527 9,000,743 -0.00(-0.06%)
Oct 29, 2015 7.628 7.697 7.509 7.532 7,002,318 -0.06(-0.78%)
Oct 28, 2015 7.151 7.656 7.151 7.591 10,921,116 +0.21(+2.86%)
Oct 27, 2015 6.977 7.509 6.922 7.380 56,148,024 -1.28(-14.77%)
Oct 26, 2015 8.701 8.747 8.582 8.659 7,395,823 -0.11(-1.20%)
Oct 23, 2015 8.508 8.820 8.407 8.765 9,057,250 +0.39(+4.60%)
Oct 22, 2015 8.389 8.453 8.279 8.380 12,462,443 +0.05(+0.55%)
Oct 21, 2015 8.637 8.637 8.325 8.334 9,541,169 -0.12(-1.41%)
Oct 20, 2015 8.673 8.783 8.380 8.453 8,905,461 -0.21(-2.43%)
Oct 19, 2015 8.618 8.811 8.527 8.664 6,535,821 +0.09(+1.07%)
Oct 16, 2015 8.637 8.838 8.472 8.572 9,112,943 -0.06(-0.74%)
Oct 15, 2015 8.792 8.930 8.572 8.637 8,402,812 -0.10(-1.15%)
Oct 14, 2015 8.490 8.792 8.481 8.737 8,400,714 +0.22(+2.58%)
Oct 13, 2015 8.490 8.655 8.453 8.517 4,727,815 +0.04(+0.43%)
Oct 12, 2015 8.398 8.508 8.297 8.481 5,471,843 -0.15(-1.70%)
Oct 09, 2015 8.618 8.811 8.591 8.627 3,193,930 -0.02(-0.21%)
Oct 08, 2015 8.747 8.747 8.591 8.646 5,612,149 -0.06(-0.63%)
Oct 07, 2015 8.838 8.921 8.591 8.701 8,939,889 +0.01(+0.11%)
Oct 06, 2015 8.508 8.747 8.389 8.692 11,159,529 +0.38(+4.52%)
Oct 05, 2015 8.443 8.534 8.297 8.316 9,633,118 +0.05(+0.61%)
Oct 02, 2015 8.024 8.288 7.878 8.266 15,557,127 +0.20(+2.54%)
Oct 01, 2015 8.179 8.215 7.915 8.061 14,550,270 -0.18(-2.21%)
Sep 30, 2015 8.416 8.470 8.120 8.243 13,412,576 +0.00(+0.00%)
Sep 29, 2015 8.416 8.461 8.133 8.243 11,544,291 +0.00(+0.00%)
Sep 28, 2015 8.343 8.452 8.225 8.243 6,694,514 -0.26(-3.00%)
Sep 25, 2015 8.589 8.835 8.170 8.498 34,149,456 +0.28(+3.38%)
Sep 24, 2015 7.924 8.343 7.751 8.220 14,127,039 +0.28(+3.50%)
Sep 23, 2015 8.006 8.115 7.833 7.942 9,322,595 -0.11(-1.36%)
Sep 22, 2015 7.815 8.088 7.742 8.052 11,681,304 +0.17(+2.20%)
Sep 21, 2015 7.933 7.970 7.760 7.878 6,411,466 +0.00(+0.00%)
Sep 18, 2015 7.997 8.033 7.760 7.878 8,632,232 -0.23(-2.81%)
Sep 17, 2015 8.252 8.288 8.042 8.106 6,979,172 -0.13(-1.55%)
Sep 16, 2015 7.878 8.270 7.869 8.234 9,839,480 +0.36(+4.63%)
Sep 15, 2015 7.878 7.929 7.742 7.869 10,741,581 +0.02(+0.23%)
Sep 14, 2015 7.878 7.924 7.687 7.851 16,494,428 -0.20(-2.49%)
Sep 11, 2015 7.487 8.279 7.487 8.052 49,728,248 -1.56(-16.21%)
Sep 10, 2015 9.591 9.736 9.491 9.609 3,724,122 +0.01(+0.09%)
Sep 09, 2015 10.06 10.07 9.573 9.600 3,713,094 -0.34(-3.39%)
Sep 08, 2015 9.910 10.01 9.664 9.937 4,611,679 +0.05(+0.55%)
Sep 04, 2015 9.992 9.882 9.882 9.882 3,766,888 -0.25(-2.43%)
Sep 03, 2015 10.15 10.26 10.05 10.13 3,721,801 +0.09(+0.91%)
Sep 02, 2015 10.15 10.17 9.864 10.04 4,547,812 +0.12(+1.19%)
Sep 01, 2015 9.982 10.22 9.873 9.919 4,160,022 -0.35(-3.37%)
Aug 31, 2015 10.26 10.40 10.16 10.26 3,732,503 -0.05(-0.44%)
Aug 28, 2015 10.11 10.36 9.987 10.31 7,104,756 +0.18(+1.80%)
Aug 27, 2015 9.636 10.14 9.582 10.13 9,679,730 +0.58(+6.11%)
Aug 26, 2015 9.727 9.992 9.108 9.545 8,254,481 +0.09(+0.96%)
Aug 25, 2015 10.09 10.16 9.445 9.454 7,027,388 -0.21(-2.17%)
Aug 24, 2015 9.199 10.19 9.199 9.664 13,274,382 -0.51(-5.01%)
Aug 21, 2015 10.38 10.44 10.13 10.17 7,007,151 -0.23(-2.19%)
Aug 20, 2015 10.43 11.00 10.12 10.40 13,118,939 -0.45(-4.11%)
Aug 19, 2015 11.24 11.24 10.82 10.85 5,953,754 -0.23(-2.06%)
Aug 18, 2015 11.32 11.37 11.07 11.08 4,830,537 -0.24(-2.09%)
Aug 17, 2015 11.06 11.46 11.06 11.31 3,438,869 -0.01(-0.08%)
Aug 14, 2015 11.26 11.39 11.14 11.32 3,471,385 +0.15(+1.39%)
Aug 13, 2015 11.27 11.30 11.07 11.17 4,670,890 -0.13(-1.13%)
Aug 12, 2015 11.30 11.39 11.08 11.29 5,803,767 -0.14(-1.20%)
Aug 11, 2015 11.50 11.63 11.35 11.43 6,403,246 -0.08(-0.71%)
Aug 10, 2015 11.42 11.59 11.41 11.51 5,225,649 +0.12(+1.04%)
Aug 07, 2015 11.29 11.43 11.14 11.39 6,521,472 +0.06(+0.56%)
Aug 06, 2015 11.79 11.82 11.10 11.33 7,502,897 -0.38(-3.27%)
Aug 05, 2015 11.34 12.16 11.28 11.71 15,128,470 +0.55(+4.89%)
Aug 04, 2015 11.18 12.00 10.99 11.17 14,133,551 -0.20(-1.76%)
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.