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 (%)
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%)
Oct 01, 2014 12.11 12.11 11.88 12.05 7,483,838 -0.10(-0.82%)
Sep 30, 2014 12.25 12.25 12.10 12.15 4,058,740 -0.09(-0.74%)
Sep 29, 2014 12.20 12.31 12.16 12.24 2,515,750 -0.05(-0.37%)
Sep 26, 2014 12.42 12.47 12.27 12.29 3,056,506 -0.08(-0.66%)
Sep 25, 2014 12.39 12.47 12.23 12.37 11,250,111 -0.08(-0.65%)
Sep 24, 2014 12.38 12.55 12.22 12.45 18,953,882 +0.38(+3.14%)
Sep 23, 2014 12.21 12.29 12.07 12.07 5,360,417 -0.16(-1.33%)
Sep 22, 2014 12.50 12.50 12.22 12.23 5,069,813 -0.34(-2.72%)
Sep 19, 2014 12.55 12.60 12.41 12.58 6,000,563 +0.05(+0.43%)
Sep 18, 2014 12.57 12.58 12.45 12.52 3,945,768 +0.04(+0.29%)
Sep 17, 2014 12.52 12.70 12.45 12.49 10,181,731 -0.06(-0.50%)
Sep 16, 2014 12.38 12.60 12.33 12.55 6,511,406 +0.17(+1.38%)
Sep 15, 2014 12.49 12.50 12.26 12.38 4,442,625 -0.12(-0.94%)
Sep 12, 2014 12.43 12.57 12.40 12.50 4,319,124 -0.03(-0.22%)
Sep 11, 2014 12.42 12.58 12.42 12.52 2,501,077 +0.00(+0.00%)
Sep 10, 2014 12.49 12.55 12.42 12.52 3,226,914 +0.00(+0.00%)
Sep 09, 2014 12.61 12.62 12.49 12.52 4,466,239 -0.06(-0.50%)
Sep 08, 2014 12.68 12.74 12.56 12.59 4,136,009 -0.10(-0.78%)
Sep 05, 2014 12.68 12.79 12.66 12.68 5,764,630 +0.00(+0.00%)
Sep 04, 2014 12.59 12.70 12.52 12.68 6,010,679 +0.09(+0.71%)
Sep 03, 2014 12.68 12.71 12.59 12.59 5,717,062 +0.16(+1.30%)
Sep 02, 2014 12.51 12.51 12.39 12.43 5,029,592 -0.05(-0.43%)
Aug 29, 2014 12.48 12.49 12.49 12.49 7,187,237 -0.01(-0.07%)
Aug 28, 2014 12.25 12.50 12.25 12.50 6,041,658 +0.14(+1.16%)
Aug 27, 2014 12.07 12.39 12.07 12.35 7,983,719 +0.24(+2.00%)
Aug 26, 2014 12.15 12.18 12.06 12.11 5,019,037 -0.03(-0.22%)
Aug 25, 2014 12.49 12.50 12.12 12.14 6,322,147 -0.31(-2.52%)
Aug 22, 2014 12.21 12.50 12.15 12.45 14,290,338 +0.21(+1.69%)
Aug 21, 2014 12.16 12.26 12.09 12.24 8,821,877 +0.09(+0.74%)
Aug 20, 2014 12.14 12.32 12.12 12.15 4,809,972 +0.04(+0.37%)
Aug 19, 2014 12.12 12.16 12.03 12.11 3,354,931 +0.05(+0.45%)
Aug 18, 2014 11.97 12.06 11.94 12.06 4,627,187 +0.09(+0.75%)
Aug 15, 2014 11.98 12.06 11.82 11.97 3,176,849 +0.00(+0.00%)
Aug 14, 2014 11.93 12.13 11.90 11.97 4,980,684 +0.06(+0.53%)
Aug 13, 2014 11.77 11.92 11.77 11.90 4,574,582 +0.16(+1.38%)
Aug 12, 2014 11.81 11.90 11.67 11.74 3,435,814 -0.04(-0.30%)
Aug 11, 2014 11.66 11.83 11.61 11.78 7,092,927 +0.18(+1.55%)
Aug 08, 2014 11.53 11.61 11.43 11.60 7,352,143 +0.11(+0.94%)
Aug 07, 2014 11.83 11.85 11.49 11.49 4,872,332 -0.26(-2.22%)
Aug 06, 2014 11.68 11.88 11.63 11.75 4,733,411 +0.04(+0.31%)
Aug 05, 2014 11.85 11.98 11.68 11.71 8,048,355 -0.23(-1.95%)
Aug 04, 2014 12.06 12.08 11.91 11.95 2,951,678 -0.07(-0.60%)
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.