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 (%)
Jul 31, 2014 12.12 12.18 11.84 11.97 7,336,539 -0.25(-2.06%)
Jul 30, 2014 12.10 12.32 12.09 12.23 8,431,200 +0.19(+1.57%)
Jul 29, 2014 11.94 12.10 11.88 12.04 10,418,228 +0.15(+1.28%)
Jul 28, 2014 12.05 12.06 11.76 11.88 13,800,761 -0.13(-1.12%)
Jul 25, 2014 12.50 12.50 12.01 12.02 9,114,558 -0.51(-4.08%)
Jul 24, 2014 12.50 12.57 12.41 12.53 2,739,755 +0.01(+0.07%)
Jul 23, 2014 12.71 12.75 12.51 12.52 4,995,305 -0.19(-1.48%)
Jul 22, 2014 12.76 12.81 12.66 12.71 5,204,266 -0.03(-0.25%)
Jul 21, 2014 12.70 12.78 12.61 12.74 4,483,934 -0.03(-0.25%)
Jul 18, 2014 12.60 12.83 12.53 12.77 6,295,453 +0.12(+0.92%)
Jul 17, 2014 12.87 13.01 12.65 12.66 4,104,511 -0.26(-2.02%)
Jul 16, 2014 12.78 12.97 12.70 12.92 6,511,374 +0.19(+1.48%)
Jul 15, 2014 12.58 12.74 12.48 12.73 9,641,397 +0.23(+1.87%)
Jul 14, 2014 12.65 12.74 12.39 12.50 8,593,373 -0.17(-1.35%)
Jul 11, 2014 12.87 12.88 12.63 12.67 3,419,067 -0.13(-1.05%)
Jul 10, 2014 12.68 12.94 12.61 12.80 7,102,490 -0.06(-0.49%)
Jul 09, 2014 12.83 13.04 12.76 12.86 7,247,911 -0.28(-2.12%)
Jul 08, 2014 13.05 13.19 12.94 13.14 12,395,933 +0.09(+0.72%)
Jul 07, 2014 13.11 13.17 12.97 13.05 3,859,814 -0.09(-0.65%)
Jul 03, 2014 13.13 13.13 13.13 13.13 2,694,225 +0.08(+0.62%)
Jul 02, 2014 13.11 13.12 13.01 13.05 3,876,198 -0.06(-0.48%)
Jul 01, 2014 12.91 13.21 12.90 13.11 6,270,579 +0.25(+1.95%)
Jun 30, 2014 12.69 12.94 12.68 12.86 8,830,682 +0.13(+1.06%)
Jun 27, 2014 12.87 12.91 12.72 12.73 5,792,245 -0.15(-1.18%)
Jun 26, 2014 12.96 13.00 12.84 12.88 4,518,392 -0.13(-0.97%)
Jun 25, 2014 12.88 13.02 12.72 13.01 11,825,572 +0.11(+0.83%)
Jun 24, 2014 13.22 13.22 12.88 12.90 8,516,801 -0.31(-2.31%)
Jun 23, 2014 13.27 13.31 13.14 13.20 6,417,268 -0.11(-0.81%)
Jun 20, 2014 13.27 13.36 13.11 13.31 14,216,971 +0.12(+0.88%)
Jun 19, 2014 13.33 13.37 13.14 13.20 9,037,003 -0.07(-0.54%)
Jun 18, 2014 13.31 13.50 13.24 13.27 6,029,759 -0.04(-0.34%)
Jun 17, 2014 13.12 13.41 13.09 13.31 11,519,036 +0.22(+1.64%)
Jun 16, 2014 13.30 13.42 13.03 13.10 6,981,237 -0.27(-2.01%)
Jun 13, 2014 13.38 13.43 13.10 13.37 10,632,161 -0.04(-0.33%)
Jun 12, 2014 13.59 13.68 13.36 13.41 6,262,492 -0.19(-1.39%)
Jun 11, 2014 13.51 13.80 13.48 13.60 8,379,760 +0.29(+2.16%)
Jun 10, 2014 13.25 13.57 13.21 13.31 7,383,153 -0.29(-2.11%)
Jun 06, 2014 13.70 13.73 13.57 13.60 4,049,765 -0.01(-0.07%)
Jun 05, 2014 13.76 13.77 13.46 13.61 18,034,228 -0.72(-4.99%)
Jun 04, 2014 14.34 14.39 14.18 14.32 4,503,112 -0.04(-0.25%)
Jun 03, 2014 14.23 14.38 14.14 14.36 5,295,817 +0.13(+0.88%)
Jun 02, 2014 13.95 14.27 13.93 14.23 6,947,865 +0.31(+2.25%)
May 30, 2014 14.11 14.12 13.89 13.92 4,440,410 -0.15(-1.08%)
May 29, 2014 14.08 14.20 14.00 14.07 3,520,425 +0.02(+0.13%)
May 28, 2014 14.17 14.19 14.01 14.06 3,006,987 -0.04(-0.25%)
May 27, 2014 14.28 14.31 14.04 14.09 4,284,484 -0.12(-0.82%)
May 23, 2014 13.57 14.21 14.21 14.21 12,438,269 +0.29(+2.09%)
May 22, 2014 13.72 13.93 13.72 13.92 2,757,242 +0.11(+0.81%)
May 21, 2014 13.75 13.88 13.67 13.81 2,695,080 +0.15(+1.11%)
May 20, 2014 13.93 14.01 13.64 13.65 2,995,737 -0.31(-2.24%)
May 19, 2014 13.69 13.98 13.64 13.97 3,318,574 +0.26(+1.89%)
May 16, 2014 13.48 13.71 13.41 13.71 2,946,573 +0.13(+0.92%)
May 15, 2014 13.73 13.78 13.39 13.58 2,414,214 -0.10(-0.72%)
May 14, 2014 13.56 13.80 13.55 13.68 2,799,409 +0.10(+0.72%)
May 13, 2014 14.04 14.05 13.55 13.58 9,488,586 -0.40(-2.88%)
May 12, 2014 13.88 14.06 13.88 13.98 4,319,613 +0.14(+1.03%)
May 09, 2014 13.65 13.89 13.55 13.84 2,639,279 +0.07(+0.52%)
May 08, 2014 13.69 14.04 13.67 13.77 2,249,848 +0.08(+0.56%)
May 07, 2014 13.81 13.89 13.59 13.69 2,979,285 -0.07(-0.52%)
May 06, 2014 14.23 14.25 13.74 13.77 3,889,529 -0.46(-3.24%)
May 05, 2014 14.15 14.31 14.08 14.23 4,311,116 +0.07(+0.51%)
May 02, 2014 14.18 14.25 14.04 14.15 3,283,747 -0.02(-0.13%)
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.