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, 2014 14.04 14.21 14.01 14.16 4,694,786 -0.01(-0.06%)
Apr 29, 2014 14.09 14.24 14.05 14.17 5,780,045 +0.13(+0.95%)
Apr 28, 2014 14.19 14.21 13.96 14.03 7,585,700 -0.14(-1.01%)
Apr 25, 2014 14.08 14.27 14.05 14.17 7,254,267 -0.01(-0.09%)
Apr 24, 2014 14.11 14.26 14.07 14.19 3,301,798 +0.08(+0.54%)
Apr 23, 2014 14.12 14.14 13.93 14.11 2,724,965 +0.02(+0.13%)
Apr 22, 2014 14.06 14.18 13.98 14.09 1,547,173 -0.01(-0.06%)
Apr 21, 2014 13.93 14.11 13.87 14.10 3,995,421 +0.17(+1.22%)
Apr 17, 2014 13.65 13.93 13.93 13.93 3,449,597 +0.30(+2.19%)
Apr 16, 2014 13.70 13.70 13.38 13.63 2,907,848 +0.05(+0.36%)
Apr 15, 2014 13.59 13.65 13.36 13.59 3,898,787 +0.05(+0.40%)
Apr 14, 2014 13.40 13.54 13.24 13.53 5,917,978 +0.20(+1.47%)
Apr 11, 2014 13.60 13.76 13.32 13.34 3,631,340 -0.29(-2.16%)
Apr 10, 2014 14.19 14.23 13.63 13.63 4,702,039 -0.60(-4.20%)
Apr 09, 2014 14.32 14.45 14.18 14.23 4,086,210 -0.07(-0.50%)
Apr 08, 2014 14.20 14.37 14.02 14.30 7,148,843 +0.19(+1.33%)
Apr 07, 2014 14.15 14.34 14.06 14.11 5,394,397 -0.12(-0.82%)
Apr 04, 2014 14.27 14.45 14.09 14.23 8,333,929 +0.05(+0.38%)
Apr 03, 2014 14.46 14.59 14.17 14.17 5,497,661 -0.31(-2.16%)
Apr 02, 2014 14.42 14.53 14.31 14.49 5,778,340 +0.02(+0.15%)
Apr 01, 2014 14.56 14.86 14.41 14.46 14,676,005 +0.41(+2.89%)
Mar 31, 2014 13.87 14.06 13.80 14.06 5,514,599 +0.29(+2.07%)
Mar 28, 2014 13.83 13.86 13.71 13.77 2,254,596 +0.11(+0.78%)
Mar 27, 2014 13.67 13.87 13.57 13.67 3,323,014 +0.01(+0.10%)
Mar 26, 2014 14.15 14.18 13.65 13.65 5,118,493 -0.42(-2.95%)
Mar 25, 2014 14.19 14.23 14.01 14.07 4,897,443 -0.12(-0.85%)
Mar 24, 2014 14.51 14.51 14.17 14.19 4,846,584 -0.26(-1.82%)
Mar 21, 2014 14.46 14.60 14.41 14.45 8,889,775 +0.01(+0.06%)
Mar 20, 2014 14.22 14.47 14.19 14.44 5,299,456 +0.22(+1.57%)
Mar 19, 2014 14.17 14.30 14.01 14.22 5,147,918 +0.09(+0.63%)
Mar 18, 2014 13.94 14.24 13.93 14.13 5,177,173 +0.14(+1.02%)
Mar 17, 2014 14.01 14.16 13.98 13.99 3,852,039 -0.12(-0.89%)
Mar 14, 2014 13.97 14.18 13.95 14.11 4,591,210 +0.07(+0.51%)
Mar 13, 2014 14.25 14.26 13.89 14.04 4,131,729 -0.14(-1.01%)
Mar 12, 2014 14.04 14.21 14.00 14.18 6,999,391 +0.04(+0.25%)
Mar 11, 2014 13.91 14.24 13.87 14.15 8,101,547 +0.29(+2.06%)
Mar 10, 2014 14.05 14.13 13.80 13.86 2,863,704 -0.25(-1.76%)
Mar 07, 2014 14.08 14.18 14.04 14.11 3,307,900 +0.00(+0.03%)
Mar 06, 2014 14.04 14.15 13.98 14.11 4,547,793 +0.12(+0.86%)
Mar 05, 2014 13.87 14.08 13.84 13.99 3,736,306 +0.05(+0.38%)
Mar 04, 2014 13.78 13.96 13.78 13.93 4,459,695 +0.21(+1.56%)
Mar 03, 2014 13.42 13.76 13.20 13.72 4,429,064 +0.12(+0.92%)
Feb 28, 2014 13.65 13.77 13.52 13.60 3,551,606 -0.03(-0.20%)
Feb 27, 2014 13.57 13.74 13.45 13.62 5,599,948 +0.04(+0.26%)
Feb 26, 2014 13.43 13.71 13.42 13.59 3,574,492 +0.15(+1.12%)
Feb 25, 2014 13.69 13.73 13.36 13.44 7,707,367 -0.28(-2.01%)
Feb 24, 2014 13.94 14.10 13.69 13.71 8,276,600 -0.16(-1.15%)
Feb 21, 2014 14.24 14.78 13.59 13.87 12,857,452 -0.47(-3.26%)
Feb 20, 2014 13.97 14.36 13.97 14.34 8,636,294 +0.32(+2.25%)
Feb 19, 2014 14.01 14.17 13.90 14.02 6,900,471 +0.04(+0.25%)
Feb 18, 2014 13.66 14.08 13.64 13.99 7,345,100 +0.36(+2.68%)
Feb 14, 2014 13.62 13.62 13.62 13.62 3,636,678 +0.08(+0.59%)
Feb 13, 2014 13.47 13.60 13.39 13.54 3,945,974 -0.02(-0.13%)
Feb 12, 2014 13.23 13.57 13.21 13.56 5,796,900 +0.38(+2.90%)
Feb 11, 2014 13.21 13.25 12.92 13.18 4,309,827 -0.04(-0.27%)
Feb 10, 2014 13.19 13.28 13.06 13.21 4,213,517 -0.04(-0.27%)
Feb 07, 2014 13.03 13.30 13.02 13.25 5,092,059 +0.25(+1.91%)
Feb 06, 2014 12.94 13.04 12.90 13.00 2,226,870 +0.08(+0.62%)
Feb 05, 2014 12.81 13.02 12.76 12.92 4,050,583 +0.09(+0.69%)
Feb 04, 2014 12.86 12.99 12.74 12.83 3,801,566 -0.02(-0.14%)
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.