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 (%)
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%)
Aug 03, 2015 11.30 11.39 11.24 11.37 3,597,683 +0.04(+0.32%)
Jul 31, 2015 11.51 11.59 11.33 11.33 4,378,321 -0.19(-1.66%)
Jul 30, 2015 11.59 11.62 11.40 11.52 3,688,833 +0.06(+0.56%)
Jul 29, 2015 11.29 11.47 11.13 11.46 3,221,690 +0.13(+1.17%)
Jul 28, 2015 11.27 11.52 11.16 11.33 5,246,661 +0.13(+1.18%)
Jul 27, 2015 11.01 11.23 10.88 11.19 4,427,433 +0.09(+0.82%)
Jul 24, 2015 11.41 11.43 11.08 11.10 4,555,177 -0.21(-1.85%)
Jul 23, 2015 11.39 11.51 11.18 11.31 5,367,550 +0.02(+0.16%)
Jul 22, 2015 11.31 11.37 11.17 11.29 7,103,427 -0.16(-1.43%)
Jul 21, 2015 11.47 11.55 11.41 11.46 3,934,911 +0.00(+0.00%)
Jul 20, 2015 11.71 11.79 11.44 11.46 6,713,525 -0.25(-2.10%)
Jul 17, 2015 11.72 11.90 11.41 11.70 12,360,213 +0.06(+0.55%)
Jul 16, 2015 11.66 11.73 11.57 11.64 3,695,518 +0.06(+0.55%)
Jul 15, 2015 11.79 11.83 11.49 11.58 4,988,483 -0.19(-1.63%)
Jul 14, 2015 12.00 12.00 11.70 11.77 8,203,396 -0.25(-2.05%)
Jul 13, 2015 11.62 12.19 11.44 12.01 17,661,934 +0.62(+5.44%)
Jul 10, 2015 11.40 11.48 11.27 11.39 5,016,627 +0.10(+0.89%)
Jul 09, 2015 11.85 11.91 11.29 11.29 8,170,983 -0.38(-3.28%)
Jul 08, 2015 11.86 11.92 11.62 11.68 5,059,568 -0.31(-2.58%)
Jul 07, 2015 12.20 12.20 11.64 11.99 6,347,313 -0.09(-0.75%)
Jul 06, 2015 12.10 12.20 11.93 12.08 6,612,472 -0.15(-1.19%)
Jul 02, 2015 12.12 12.22 12.22 12.22 3,948,266 +0.11(+0.90%)
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.