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 28, 2012 8.038 8.047 7.909 7.922 11,784,324 -0.15(-1.88%)
Sep 27, 2012 7.986 8.142 7.883 8.073 15,199,241 +0.11(+1.36%)
Sep 26, 2012 7.805 7.995 7.744 7.965 17,061,440 -0.03(-0.38%)
Sep 25, 2012 8.220 8.307 7.995 7.995 12,762,518 -0.21(-2.58%)
Sep 24, 2012 8.445 8.471 8.155 8.207 18,940,892 -0.29(-3.36%)
Sep 21, 2012 8.696 8.757 8.471 8.493 16,438,251 -0.17(-1.95%)
Sep 20, 2012 8.679 8.731 8.549 8.661 16,315,006 -0.07(-0.79%)
Sep 19, 2012 8.921 8.938 8.713 8.731 10,780,703 -0.14(-1.56%)
Sep 18, 2012 8.748 8.912 8.696 8.869 13,283,856 +0.13(+1.49%)
Sep 17, 2012 8.852 8.904 8.713 8.739 8,745,384 -0.21(-2.32%)
Sep 14, 2012 8.696 8.990 8.679 8.947 15,186,616 +0.13(+1.42%)
Sep 13, 2012 8.748 8.895 8.635 8.821 13,651,733 -0.05(-0.54%)
Sep 12, 2012 8.973 9.077 8.843 8.869 9,477,137 -0.09(-0.97%)
Sep 11, 2012 8.860 8.973 8.757 8.956 7,499,522 +0.18(+2.02%)
Sep 10, 2012 9.015 9.049 8.748 8.778 9,295,832 -0.24(-2.62%)
Sep 07, 2012 8.955 9.066 8.886 9.015 6,823,373 +0.05(+0.53%)
Sep 06, 2012 8.886 9.049 8.791 8.967 9,398,654 +0.16(+1.81%)
Sep 05, 2012 8.696 8.860 8.619 8.808 8,318,550 +0.13(+1.54%)
Sep 04, 2012 8.783 8.808 8.585 8.675 11,576,861 -0.06(-0.74%)
Aug 31, 2012 8.808 8.869 8.628 8.739 11,051,738 -0.02(-0.20%)
Aug 30, 2012 8.946 9.006 8.731 8.757 10,040,880 -0.26(-2.86%)
Aug 29, 2012 8.843 9.118 8.843 9.015 17,758,104 +0.11(+1.26%)
Aug 27, 2012 9.006 9.023 8.877 8.903 6,740,709 -0.09(-0.96%)
Aug 24, 2012 8.963 9.023 8.886 8.989 7,906,479 +0.03(+0.29%)
Aug 23, 2012 9.058 9.079 8.903 8.963 9,613,255 -0.14(-1.51%)
Aug 22, 2012 9.101 9.178 9.023 9.101 10,338,536 -0.03(-0.38%)
Aug 21, 2012 8.989 9.238 8.989 9.135 13,625,095 +0.15(+1.72%)
Aug 20, 2012 9.041 9.101 8.955 8.980 16,413,220 -0.09(-0.95%)
Aug 17, 2012 9.230 9.333 8.860 9.066 62,901,420 -1.50(-14.17%)
Aug 16, 2012 10.32 10.60 10.25 10.56 19,436,168 +0.29(+2.85%)
Aug 15, 2012 10.13 10.30 10.12 10.27 10,143,944 +0.14(+1.36%)
Aug 14, 2012 10.43 10.47 10.08 10.13 14,961,831 -0.18(-1.75%)
Aug 13, 2012 10.42 10.49 10.16 10.31 7,162,355 -0.10(-0.99%)
Aug 10, 2012 10.23 10.43 10.21 10.42 9,355,770 +0.15(+1.42%)
Aug 09, 2012 10.15 10.30 10.12 10.27 8,439,685 +0.12(+1.19%)
Aug 08, 2012 10.05 10.23 9.995 10.15 9,409,175 +0.10(+1.03%)
Aug 07, 2012 9.634 10.12 9.608 10.05 14,636,885 +0.48(+5.04%)
Aug 06, 2012 9.806 9.815 9.539 9.565 10,653,219 -0.20(-2.03%)
Aug 03, 2012 9.643 9.841 9.591 9.763 13,845,660 +0.21(+2.16%)
Aug 02, 2012 9.531 9.686 9.385 9.557 11,266,529 -0.03(-0.27%)
Aug 01, 2012 9.737 9.823 9.428 9.582 13,332,427 -0.10(-1.07%)
Jul 31, 2012 9.780 10.000 9.686 9.686 12,983,026 -0.06(-0.62%)
Jul 30, 2012 9.935 10.11 9.651 9.746 8,425,994 -0.25(-2.45%)
Jul 27, 2012 9.763 10.06 9.634 9.991 13,123,063 +0.18(+1.89%)
Jul 26, 2012 9.832 9.909 9.617 9.806 17,057,450 +0.44(+4.68%)
Jul 25, 2012 9.221 9.436 9.178 9.367 7,635,557 +0.21(+2.30%)
Jul 24, 2012 9.195 9.247 9.019 9.157 9,081,691 -0.05(-0.51%)
Jul 23, 2012 9.161 9.247 9.006 9.204 10,893,067 -0.13(-1.43%)
Jul 20, 2012 9.608 9.651 9.290 9.337 10,277,482 -0.24(-2.51%)
Jul 19, 2012 9.514 9.806 9.462 9.578 12,657,001 +0.23(+2.44%)
Jul 18, 2012 9.015 9.471 8.980 9.350 8,428,577 +0.31(+3.43%)
Jul 17, 2012 8.963 9.092 8.903 9.041 12,577,013 +0.12(+1.30%)
Jul 16, 2012 9.015 9.118 8.912 8.924 11,249,990 -0.13(-1.47%)
Jul 13, 2012 9.006 9.135 8.989 9.058 14,018,152 +0.08(+0.86%)
Jul 12, 2012 8.963 9.041 8.834 8.980 12,563,960 -0.07(-0.76%)
Jul 11, 2012 9.170 9.238 8.989 9.049 10,738,296 -0.11(-1.22%)
Jul 10, 2012 9.324 9.428 9.084 9.161 9,822,966 -0.16(-1.75%)
Jul 09, 2012 9.264 9.350 9.118 9.324 12,908,744 +0.04(+0.42%)
Jul 06, 2012 9.428 9.471 9.152 9.286 12,039,505 -0.21(-2.22%)
Jul 05, 2012 9.565 9.600 9.402 9.496 8,495,681 -0.07(-0.72%)
Jul 03, 2012 9.565 9.651 9.514 9.565 3,995,547 -0.04(-0.40%)
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.