Marvell Technology Inc (NQ: MRVL )

71.55 -1.22 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.71 12.83 12.62 12.71 7,676,666 -0.05(-0.36%)
Apr 29, 2015 12.52 12.86 12.52 12.75 8,133,908 -0.05(-0.39%)
Apr 28, 2015 12.71 12.81 12.52 12.80 6,601,342 +0.04(+0.32%)
Apr 27, 2015 12.53 12.98 12.43 12.76 16,308,162 -0.21(-1.64%)
Apr 24, 2015 13.27 13.28 12.74 12.97 10,713,288 -0.21(-1.58%)
Apr 23, 2015 13.08 13.22 13.06 13.18 11,592,735 -0.20(-1.49%)
Apr 22, 2015 13.60 13.69 13.29 13.38 8,717,873 -0.17(-1.24%)
Apr 21, 2015 13.72 13.75 13.51 13.55 3,731,901 -0.07(-0.53%)
Apr 20, 2015 13.60 13.72 13.53 13.62 4,231,842 +0.01(+0.07%)
Apr 17, 2015 13.78 13.86 13.50 13.61 4,711,802 -0.29(-2.09%)
Apr 16, 2015 13.96 14.03 13.85 13.90 5,151,791 -0.03(-0.20%)
Apr 15, 2015 13.83 13.95 13.72 13.93 4,784,072 +0.19(+1.39%)
Apr 14, 2015 13.80 13.85 13.67 13.74 5,904,974 -0.10(-0.72%)
Apr 13, 2015 13.82 13.96 13.74 13.84 4,811,302 -0.01(-0.07%)
Apr 10, 2015 13.83 13.95 13.80 13.85 2,892,845 -0.10(-0.72%)
Apr 09, 2015 13.69 13.97 13.58 13.95 6,718,169 +0.34(+2.53%)
Apr 08, 2015 13.62 13.74 13.49 13.60 5,998,291 -0.05(-0.40%)
Apr 07, 2015 13.67 13.88 13.54 13.66 6,399,569 +0.12(+0.87%)
Apr 06, 2015 13.03 13.64 13.03 13.54 7,296,156 +0.15(+1.08%)
Apr 02, 2015 13.50 13.39 13.39 13.39 5,347,623 -0.18(-1.34%)
Apr 01, 2015 13.29 13.58 13.29 13.58 8,319,736 +0.24(+1.84%)
Mar 31, 2015 13.76 13.76 13.29 13.33 9,877,838 -0.44(-3.16%)
Mar 30, 2015 13.83 13.84 13.61 13.77 5,074,901 -0.05(-0.39%)
Mar 27, 2015 13.56 13.86 13.41 13.82 8,416,058 +0.25(+1.87%)
Mar 26, 2015 13.33 13.70 13.18 13.57 8,537,055 +0.08(+0.61%)
Mar 25, 2015 14.11 14.11 13.47 13.49 12,304,409 -0.54(-3.88%)
Mar 24, 2015 14.14 14.17 13.96 14.03 5,066,484 -0.10(-0.71%)
Mar 23, 2015 14.24 14.32 14.07 14.13 7,823,690 -0.12(-0.86%)
Mar 20, 2015 14.44 14.50 14.23 14.25 8,230,882 -0.08(-0.54%)
Mar 19, 2015 14.31 14.51 14.29 14.33 4,083,311 -0.03(-0.19%)
Mar 18, 2015 14.29 14.44 14.08 14.36 4,754,787 +0.09(+0.64%)
Mar 17, 2015 14.52 14.55 14.20 14.27 8,043,525 -0.24(-1.63%)
Mar 16, 2015 14.56 14.71 14.47 14.50 5,925,959 -0.06(-0.44%)
Mar 13, 2015 14.53 14.65 14.43 14.56 4,510,035 -0.01(-0.06%)
Mar 12, 2015 14.33 14.70 14.33 14.57 5,656,716 -0.11(-0.74%)
Mar 11, 2015 14.83 14.86 14.64 14.68 6,043,910 -0.11(-0.77%)
Mar 10, 2015 14.87 15.00 14.78 14.80 6,159,407 -0.11(-0.76%)
Mar 09, 2015 14.91 15.05 14.84 14.91 6,863,415 -0.05(-0.36%)
Mar 06, 2015 15.10 15.13 14.90 14.96 11,713,735 +0.05(+0.30%)
Mar 05, 2015 14.71 14.92 14.56 14.92 8,683,882 +0.27(+1.85%)
Mar 04, 2015 14.38 14.66 14.29 14.65 5,784,912 +0.19(+1.31%)
Mar 03, 2015 14.64 14.77 14.47 14.46 8,914,951 -0.37(-2.50%)
Mar 02, 2015 14.73 14.88 14.61 14.83 9,020,778 +0.26(+1.80%)
Feb 27, 2015 14.55 14.69 14.52 14.57 10,933,020 +0.02(+0.12%)
Feb 26, 2015 14.81 14.83 14.48 14.55 7,173,710 -0.22(-1.47%)
Feb 25, 2015 14.40 14.85 14.40 14.76 12,651,800 +0.14(+0.99%)
Feb 24, 2015 14.51 14.67 14.47 14.62 8,214,061 +0.08(+0.56%)
Feb 23, 2015 14.65 14.69 14.45 14.54 5,696,715 -0.18(-1.23%)
Feb 20, 2015 14.74 15.16 14.45 14.72 20,520,212 -0.10(-0.67%)
Feb 19, 2015 14.67 14.86 14.63 14.82 9,077,022 +0.15(+1.05%)
Feb 18, 2015 14.77 14.82 14.61 14.66 9,964,993 -0.10(-0.67%)
Feb 17, 2015 14.93 14.96 14.64 14.76 11,069,754 -0.23(-1.51%)
Feb 13, 2015 14.93 14.99 14.99 14.99 8,836,592 +0.07(+0.48%)
Feb 12, 2015 14.89 14.96 14.64 14.92 6,845,209 +0.14(+0.92%)
Feb 11, 2015 14.81 14.87 14.56 14.78 8,110,193 +0.01(+0.06%)
Feb 10, 2015 14.64 14.84 14.56 14.77 8,609,862 +0.25(+1.74%)
Feb 09, 2015 14.62 14.62 14.43 14.52 4,883,236 -0.14(-0.99%)
Feb 06, 2015 14.64 14.82 14.62 14.66 8,043,434 +0.05(+0.31%)
Feb 05, 2015 14.59 14.63 14.47 14.62 7,393,925 +0.05(+0.31%)
Feb 04, 2015 14.21 14.63 14.20 14.57 9,371,094 +0.17(+1.19%)
Feb 03, 2015 14.29 14.43 14.24 14.40 10,316,758 +0.49(+3.51%)
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.