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 (%)
Dec 31, 2014 13.06 13.12 13.12 13.12 3,184,012 +0.03(+0.21%)
Dec 30, 2014 12.94 13.14 12.83 13.10 4,084,790 +0.13(+0.98%)
Dec 29, 2014 12.95 13.04 12.94 12.97 2,455,427 -0.04(-0.28%)
Dec 26, 2014 12.99 13.09 12.95 13.01 2,415,009 +0.04(+0.28%)
Dec 24, 2014 13.02 12.97 12.97 12.97 615,191 +0.00(+0.04%)
Dec 23, 2014 13.09 13.25 12.93 12.97 1,640,870 -0.09(-0.66%)
Dec 22, 2014 12.75 13.06 12.75 13.05 3,194,449 +0.22(+1.69%)
Dec 19, 2014 12.94 12.94 12.72 12.83 5,037,688 -0.01(-0.07%)
Dec 18, 2014 13.03 13.03 12.79 12.84 4,242,284 -0.01(-0.07%)
Dec 17, 2014 12.50 12.86 12.44 12.85 6,126,039 +0.37(+2.97%)
Dec 16, 2014 12.73 12.87 12.47 12.48 4,637,727 -0.26(-2.06%)
Dec 15, 2014 12.95 13.03 12.63 12.74 6,113,731 -0.10(-0.77%)
Dec 12, 2014 13.05 13.11 12.83 12.84 6,263,055 -0.19(-1.46%)
Dec 11, 2014 13.04 13.25 12.97 13.03 7,305,216 +0.10(+0.77%)
Dec 10, 2014 13.33 13.51 12.92 12.93 7,048,180 -0.42(-3.12%)
Dec 09, 2014 13.40 13.68 13.25 13.35 17,384,342 -0.38(-2.77%)
Dec 08, 2014 13.33 13.78 13.32 13.73 13,297,253 +0.12(+0.89%)
Dec 05, 2014 13.50 13.66 13.45 13.61 6,377,008 +0.08(+0.57%)
Dec 04, 2014 13.48 13.60 13.35 13.53 8,521,462 -0.07(-0.53%)
Dec 03, 2014 13.11 13.66 13.06 13.60 17,104,536 +0.53(+4.07%)
Dec 02, 2014 12.85 13.09 12.83 13.07 6,654,446 +0.22(+1.68%)
Dec 01, 2014 12.84 12.93 12.68 12.86 4,588,743 -0.05(-0.42%)
Nov 28, 2014 12.92 12.93 12.76 12.91 2,443,358 -0.04(-0.35%)
Nov 26, 2014 12.68 12.95 12.95 12.95 4,339,343 +0.27(+2.13%)
Nov 25, 2014 12.52 12.75 12.50 12.68 7,198,078 +0.15(+1.22%)
Nov 24, 2014 12.59 12.68 12.42 12.53 7,828,867 -0.08(-0.64%)
Nov 21, 2014 12.40 13.02 12.35 12.61 15,679,037 +0.62(+5.19%)
Nov 20, 2014 11.95 12.21 11.85 11.99 6,101,226 -0.06(-0.52%)
Nov 19, 2014 12.13 12.15 11.95 12.05 4,601,909 -0.10(-0.82%)
Nov 18, 2014 11.79 12.23 11.79 12.15 5,552,691 +0.40(+3.37%)
Nov 17, 2014 11.80 11.84 11.55 11.76 4,494,475 -0.09(-0.76%)
Nov 14, 2014 11.60 11.86 11.50 11.85 4,934,429 +0.22(+1.86%)
Nov 13, 2014 11.72 11.88 11.58 11.63 9,003,781 -0.39(-3.23%)
Nov 12, 2014 11.95 12.06 11.89 12.02 2,407,062 -0.01(-0.08%)
Nov 11, 2014 12.21 12.28 11.95 12.03 3,325,703 -0.21(-1.69%)
Nov 10, 2014 12.06 12.23 12.04 12.23 3,822,455 +0.17(+1.42%)
Nov 07, 2014 12.04 12.13 11.95 12.06 2,064,395 +0.01(+0.07%)
Nov 06, 2014 12.25 12.28 12.03 12.05 2,525,665 -0.29(-2.37%)
Nov 05, 2014 12.21 12.35 12.08 12.35 4,688,220 +0.18(+1.44%)
Nov 04, 2014 12.16 12.23 12.05 12.17 3,222,586 -0.03(-0.22%)
Nov 03, 2014 12.08 12.32 12.04 12.20 4,267,968 +0.08(+0.67%)
Oct 31, 2014 11.64 12.12 11.62 12.12 5,072,619 +0.67(+5.83%)
Oct 30, 2014 11.64 11.64 11.31 11.45 4,282,653 -0.25(-2.16%)
Oct 29, 2014 11.74 11.81 11.61 11.70 3,884,049 -0.08(-0.69%)
Oct 28, 2014 11.77 11.87 11.75 11.78 4,127,776 +0.04(+0.31%)
Oct 27, 2014 11.76 11.76 11.75 11.75 2,907,111 +0.00(+0.00%)
Oct 24, 2014 11.66 11.81 11.60 11.75 3,341,055 +0.13(+1.09%)
Oct 23, 2014 11.55 11.67 11.49 11.62 3,595,473 +0.19(+1.66%)
Oct 22, 2014 11.27 11.58 11.27 11.43 5,838,595 -0.06(-0.55%)
Oct 21, 2014 11.34 11.55 11.32 11.49 4,316,240 +0.25(+2.25%)
Oct 20, 2014 10.96 11.28 10.92 11.24 4,864,108 +0.29(+2.63%)
Oct 17, 2014 11.03 11.19 10.94 10.95 5,794,061 +0.00(+0.00%)
Oct 16, 2014 10.62 10.96 10.57 10.95 7,435,129 +0.22(+2.02%)
Oct 15, 2014 10.57 10.81 10.50 10.74 8,070,835 +0.01(+0.08%)
Oct 14, 2014 10.73 10.98 10.56 10.73 8,953,122 +0.21(+1.97%)
Oct 13, 2014 10.98 11.05 10.50 10.52 15,093,054 -0.47(-4.27%)
Oct 10, 2014 11.60 11.68 10.89 10.99 19,488,368 -0.85(-7.16%)
Oct 09, 2014 12.04 12.04 11.76 11.84 4,812,010 -0.20(-1.65%)
Oct 08, 2014 11.82 12.07 11.72 12.04 6,736,309 +0.28(+2.38%)
Oct 07, 2014 11.81 11.94 11.75 11.76 7,328,049 -0.10(-0.84%)
Oct 06, 2014 11.87 12.00 11.78 11.86 6,298,259 -0.03(-0.23%)
Oct 03, 2014 11.91 12.01 11.76 11.88 5,009,880 +0.04(+0.30%)
Oct 02, 2014 12.04 12.07 11.73 11.85 5,712,784 -0.21(-1.72%)
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.