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 (%)
Mar 31, 2011 13.70 13.72 13.31 13.33 18,594,688 -0.36(-2.63%)
Mar 30, 2011 13.69 14.02 13.65 13.69 16,444,818 -0.13(-0.93%)
Mar 29, 2011 14.03 14.04 13.71 13.82 10,697,303 -0.03(-0.19%)
Mar 28, 2011 13.79 13.91 13.55 13.85 17,618,446 +0.07(+0.50%)
Mar 25, 2011 13.86 14.03 13.68 13.78 16,455,292 -0.21(-1.47%)
Mar 24, 2011 13.80 14.15 13.75 13.98 14,958,115 +0.30(+2.19%)
Mar 23, 2011 13.38 13.80 13.29 13.68 15,447,366 +0.28(+2.11%)
Mar 22, 2011 13.29 13.55 13.01 13.40 18,067,840 +0.10(+0.77%)
Mar 21, 2011 13.36 13.59 13.22 13.30 20,753,026 -0.09(-0.70%)
Mar 18, 2011 13.33 13.50 13.23 13.39 17,628,090 +0.17(+1.30%)
Mar 17, 2011 13.36 13.42 13.14 13.22 16,296,275 +0.05(+0.39%)
Mar 16, 2011 13.22 13.60 13.16 13.17 20,903,252 -0.20(-1.48%)
Mar 15, 2011 13.00 13.52 12.80 13.37 26,896,830 -0.03(-0.26%)
Mar 14, 2011 13.30 13.48 13.15 13.40 18,432,626 -0.03(-0.25%)
Mar 11, 2011 13.48 13.59 13.19 13.43 23,385,774 -0.15(-1.08%)
Mar 10, 2011 13.61 13.88 13.47 13.58 21,942,846 -0.27(-1.97%)
Mar 09, 2011 13.80 14.03 13.64 13.85 20,538,054 -0.03(-0.19%)
Mar 08, 2011 13.59 13.91 13.55 13.88 23,198,938 +0.33(+2.40%)
Mar 07, 2011 13.91 13.95 13.42 13.55 27,667,912 -0.27(-1.98%)
Mar 04, 2011 14.35 14.57 13.71 13.83 71,040,248 -1.79(-11.47%)
Mar 03, 2011 15.56 15.79 15.24 15.62 25,343,494 +0.20(+1.28%)
Mar 02, 2011 15.43 15.65 15.35 15.42 11,970,401 -0.03(-0.17%)
Mar 01, 2011 15.76 15.89 15.45 15.45 14,366,869 -0.22(-1.42%)
Feb 28, 2011 16.21 16.21 15.56 15.67 20,698,248 -0.54(-3.36%)
Feb 25, 2011 15.71 16.23 15.69 16.22 18,161,730 +0.78(+5.02%)
Feb 24, 2011 15.47 15.57 15.09 15.44 15,882,390 +0.03(+0.22%)
Feb 23, 2011 15.60 15.61 15.34 15.41 16,419,725 -0.22(-1.43%)
Feb 22, 2011 15.78 16.01 15.56 15.63 15,243,044 -0.57(-3.50%)
Feb 18, 2011 16.34 16.39 16.07 16.20 10,905,793 -0.11(-0.68%)
Feb 17, 2011 16.07 16.58 15.99 16.31 14,913,459 +0.16(+1.01%)
Feb 16, 2011 16.27 16.27 16.02 16.14 16,592,011 +0.04(+0.27%)
Feb 15, 2011 16.90 16.95 15.97 16.10 37,671,036 -0.85(-5.01%)
Feb 14, 2011 16.96 17.30 16.79 16.95 11,909,267 +0.02(+0.10%)
Feb 11, 2011 16.82 17.03 16.73 16.93 8,851,161 +0.07(+0.43%)
Feb 10, 2011 16.92 16.94 16.69 16.86 12,463,628 -0.18(-1.03%)
Feb 09, 2011 17.31 17.41 16.97 17.03 12,360,068 -0.32(-1.82%)
Feb 08, 2011 17.21 17.51 17.02 17.35 13,155,565 +0.13(+0.77%)
Feb 07, 2011 16.99 17.35 16.89 17.22 16,499,043 +0.29(+1.72%)
Feb 04, 2011 16.80 17.18 16.77 16.93 21,198,104 +0.23(+1.37%)
Feb 03, 2011 16.64 16.90 16.58 16.70 14,387,157 -0.02(-0.12%)
Feb 02, 2011 16.55 16.83 16.47 16.72 11,316,381 -0.06(-0.36%)
Feb 01, 2011 16.54 16.95 16.40 16.78 14,590,073 +0.48(+2.95%)
Jan 31, 2011 16.45 16.56 16.13 16.30 16,392,046 -0.13(-0.78%)
Jan 28, 2011 17.36 17.41 16.37 16.43 19,861,440 -0.95(-5.48%)
Jan 27, 2011 17.33 17.57 17.18 17.38 12,047,454 +0.22(+1.29%)
Jan 26, 2011 17.11 17.24 16.84 17.16 8,538,004 +0.19(+1.12%)
Jan 25, 2011 17.10 17.13 16.78 16.97 14,254,813 -0.15(-0.90%)
Jan 24, 2011 17.26 17.52 17.07 17.12 14,848,909 -0.09(-0.55%)
Jan 21, 2011 17.78 17.83 17.13 17.21 13,891,709 -0.30(-1.71%)
Jan 20, 2011 17.81 17.89 17.20 17.52 22,000,054 -0.69(-3.77%)
Jan 19, 2011 18.48 18.51 18.06 18.20 15,651,260 -0.56(-3.01%)
Jan 18, 2011 18.48 18.87 18.47 18.77 12,394,381 +0.02(+0.09%)
Jan 14, 2011 18.42 18.76 18.25 18.75 14,558,353 +0.38(+2.05%)
Jan 13, 2011 18.01 18.43 17.81 18.37 18,416,474 +0.38(+2.10%)
Jan 12, 2011 17.76 18.00 17.47 18.00 15,087,866 +0.40(+2.27%)
Jan 11, 2011 17.53 17.71 17.36 17.60 13,212,291 +0.21(+1.22%)
Jan 10, 2011 17.11 17.53 16.94 17.38 18,142,642 +0.20(+1.19%)
Jan 07, 2011 17.02 17.44 16.68 17.18 27,772,688 +0.41(+2.45%)
Jan 06, 2011 16.05 16.85 15.90 16.77 20,239,946 +0.86(+5.39%)
Jan 05, 2011 15.40 15.91 15.24 15.91 17,795,432 +0.38(+2.42%)
Jan 04, 2011 15.91 16.06 15.39 15.54 33,944,920 -0.36(-2.26%)
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.