Marvell Technology Inc (NQ: MRVL )

71.59 -0.72 (-0.99%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.687 9.749 9.222 9.287 10,953,766 -0.43(-4.41%)
Apr 28, 2016 9.640 10.12 9.547 9.715 10,227,745 +0.06(+0.58%)
Apr 27, 2016 9.231 9.668 9.231 9.659 6,740,910 +0.39(+4.22%)
Apr 26, 2016 9.287 9.398 9.268 9.268 3,657,775 +0.01(+0.10%)
Apr 25, 2016 9.473 9.519 9.231 9.259 3,899,536 -0.21(-2.26%)
Apr 22, 2016 9.259 9.715 9.259 9.473 7,927,351 +0.34(+3.77%)
Apr 21, 2016 9.222 9.259 9.101 9.129 2,164,622 -0.07(-0.71%)
Apr 20, 2016 9.091 9.277 9.045 9.194 3,814,840 +0.07(+0.82%)
Apr 19, 2016 9.268 9.305 9.082 9.119 4,571,610 -0.09(-1.01%)
Apr 18, 2016 9.389 9.426 9.194 9.212 11,991,758 -0.26(-2.75%)
Apr 15, 2016 9.650 9.705 9.436 9.473 6,011,354 -0.26(-2.68%)
Apr 14, 2016 9.938 9.994 9.519 9.733 8,398,044 -0.30(-2.97%)
Apr 13, 2016 9.966 10.11 9.919 10.03 3,253,102 +0.11(+1.13%)
Apr 12, 2016 9.947 9.975 9.836 9.919 2,360,131 -0.03(-0.28%)
Apr 11, 2016 9.873 10.12 9.808 9.947 2,995,672 +0.16(+1.62%)
Apr 08, 2016 10.05 10.17 9.752 9.789 3,256,718 -0.16(-1.59%)
Apr 07, 2016 10.00 10.22 9.929 9.947 4,547,134 -0.20(-2.02%)
Apr 06, 2016 10.23 10.24 9.873 10.15 10,198,043 +0.03(+0.28%)
Apr 05, 2016 9.994 10.17 9.826 10.12 22,324,610 +1.17(+13.10%)
Apr 04, 2016 9.259 9.305 8.905 8.952 4,505,356 -0.30(-3.22%)
Apr 01, 2016 9.147 9.343 9.063 9.250 8,923,747 -0.34(-3.59%)
Mar 31, 2016 9.603 9.757 9.584 9.594 5,605,463 -0.01(-0.10%)
Mar 30, 2016 9.491 9.678 9.491 9.603 2,878,648 +0.01(+0.10%)
Mar 29, 2016 9.408 9.659 9.343 9.594 3,223,943 +0.11(+1.18%)
Mar 28, 2016 9.529 9.547 9.426 9.482 2,188,434 -0.05(-0.49%)
Mar 24, 2016 9.436 9.529 9.529 9.529 1,897,941 +0.01(+0.10%)
Mar 23, 2016 9.556 9.621 9.455 9.519 3,036,919 -0.11(-1.15%)
Mar 22, 2016 9.593 9.723 9.517 9.630 4,731,412 -0.06(-0.67%)
Mar 21, 2016 9.593 9.732 9.487 9.695 2,440,870 +0.10(+1.06%)
Mar 18, 2016 9.455 9.603 9.455 9.593 4,865,266 +0.09(+0.97%)
Mar 17, 2016 9.455 9.584 9.325 9.501 3,592,605 +0.00(+0.00%)
Mar 16, 2016 9.399 9.612 9.371 9.501 3,716,904 +0.05(+0.49%)
Mar 15, 2016 9.427 9.473 9.407 9.455 3,271,145 -0.04(-0.39%)
Mar 14, 2016 9.390 9.556 9.390 9.492 4,457,456 -0.02(-0.19%)
Mar 11, 2016 9.270 9.524 9.270 9.510 3,133,019 +0.26(+2.80%)
Mar 10, 2016 9.159 9.270 9.085 9.251 4,623,480 +0.12(+1.32%)
Mar 09, 2016 9.159 9.159 8.992 9.131 3,580,716 +0.03(+0.30%)
Mar 08, 2016 9.075 9.297 8.974 9.103 4,560,155 -0.31(-3.24%)
Mar 07, 2016 9.260 9.427 9.048 9.408 6,308,698 +0.39(+4.31%)
Mar 04, 2016 8.890 9.075 8.841 9.020 4,390,953 -0.05(-0.51%)
Mar 03, 2016 9.251 9.270 8.964 9.066 5,666,973 -0.13(-1.41%)
Mar 02, 2016 9.020 9.265 8.966 9.196 8,642,918 +0.18(+1.95%)
Mar 01, 2016 9.066 9.204 8.983 9.020 7,269,924 +0.19(+2.09%)
Feb 29, 2016 8.863 9.001 8.798 8.835 3,566,628 +0.01(+0.10%)
Feb 26, 2016 8.881 8.918 8.747 8.826 7,127,125 -0.01(-0.10%)
Feb 25, 2016 8.798 8.872 8.594 8.835 3,471,901 +0.06(+0.63%)
Feb 24, 2016 8.483 8.821 8.405 8.779 4,365,810 +0.21(+2.48%)
Feb 23, 2016 8.604 8.696 8.525 8.566 4,701,746 -0.04(-0.43%)
Feb 22, 2016 8.455 8.687 8.455 8.604 5,101,318 +0.13(+1.53%)
Feb 19, 2016 8.613 8.668 8.372 8.474 4,332,649 -0.11(-1.29%)
Feb 18, 2016 8.816 9.038 8.520 8.585 5,778,729 -0.02(-0.22%)
Feb 17, 2016 8.520 8.687 8.418 8.604 5,162,559 +0.17(+1.97%)
Feb 16, 2016 8.011 8.437 8.011 8.437 3,413,272 +0.47(+5.92%)
Feb 12, 2016 7.808 7.965 7.965 7.965 2,558,835 +0.19(+2.38%)
Feb 11, 2016 7.863 7.863 7.706 7.780 4,006,430 -0.16(-1.98%)
Feb 10, 2016 8.067 8.215 7.900 7.937 4,935,701 -0.11(-1.38%)
Feb 09, 2016 8.030 8.243 7.974 8.048 6,319,128 -0.14(-1.69%)
Feb 08, 2016 8.252 8.289 8.067 8.187 6,101,697 -0.10(-1.23%)
Feb 05, 2016 8.631 8.631 8.270 8.289 4,624,628 -0.31(-3.66%)
Feb 04, 2016 8.437 8.789 8.327 8.604 5,186,974 +0.03(+0.32%)
Feb 03, 2016 8.335 8.613 7.993 8.576 16,668,781 +0.56(+6.92%)
Feb 02, 2016 8.187 8.280 7.984 8.021 11,640,824 -0.24(-2.91%)
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.