Marvell Technology Inc (NQ: MRVL )

73.43 +0.66 (+0.91%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.62 12.10 11.60 12.10 5,081,107 +0.67(+5.83%)
Oct 30, 2014 11.62 11.62 11.30 11.43 4,289,819 -0.25(-2.16%)
Oct 29, 2014 11.72 11.79 11.59 11.68 3,890,548 -0.08(-0.69%)
Oct 28, 2014 11.75 11.85 11.73 11.76 4,134,684 +0.04(+0.31%)
Oct 27, 2014 11.74 11.75 11.73 11.73 2,911,976 +0.00(+0.00%)
Oct 24, 2014 11.64 11.79 11.58 11.73 3,346,646 +0.13(+1.09%)
Oct 23, 2014 11.53 11.65 11.47 11.60 3,601,489 +0.19(+1.66%)
Oct 22, 2014 11.25 11.57 11.25 11.41 5,848,365 -0.06(-0.55%)
Oct 21, 2014 11.32 11.53 11.30 11.48 4,323,462 +0.25(+2.25%)
Oct 20, 2014 10.94 11.26 10.90 11.22 4,872,248 +0.29(+2.63%)
Oct 17, 2014 11.01 11.17 10.93 10.94 5,803,756 +0.00(+0.00%)
Oct 16, 2014 10.60 10.94 10.55 10.94 7,447,571 +0.22(+2.02%)
Oct 15, 2014 10.55 10.79 10.49 10.72 8,084,340 +0.01(+0.08%)
Oct 14, 2014 10.71 10.97 10.54 10.71 8,968,104 +0.21(+1.97%)
Oct 13, 2014 10.96 11.03 10.49 10.50 15,118,310 -0.47(-4.27%)
Oct 10, 2014 11.58 11.66 10.87 10.97 19,520,978 -0.85(-7.16%)
Oct 09, 2014 12.02 12.02 11.74 11.82 4,820,062 -0.20(-1.65%)
Oct 08, 2014 11.80 12.05 11.70 12.02 6,747,581 +0.28(+2.38%)
Oct 07, 2014 11.79 11.92 11.73 11.74 7,340,311 -0.10(-0.84%)
Oct 06, 2014 11.85 11.98 11.76 11.84 6,308,798 -0.03(-0.23%)
Oct 03, 2014 11.89 11.99 11.75 11.86 5,018,263 +0.04(+0.30%)
Oct 02, 2014 12.02 12.05 11.71 11.83 5,722,343 -0.21(-1.72%)
Oct 01, 2014 12.09 12.09 11.86 12.03 7,496,361 -0.10(-0.82%)
Sep 30, 2014 12.23 12.23 12.08 12.13 4,065,531 -0.09(-0.74%)
Sep 29, 2014 12.18 12.29 12.14 12.22 2,519,960 -0.04(-0.37%)
Sep 26, 2014 12.40 12.45 12.25 12.27 3,061,620 -0.08(-0.66%)
Sep 25, 2014 12.37 12.45 12.21 12.35 11,268,936 -0.08(-0.65%)
Sep 24, 2014 12.36 12.53 12.20 12.43 18,985,598 +0.38(+3.14%)
Sep 23, 2014 12.19 12.27 12.05 12.05 5,369,387 -0.16(-1.33%)
Sep 22, 2014 12.47 12.48 12.20 12.21 5,078,297 -0.34(-2.72%)
Sep 19, 2014 12.53 12.58 12.39 12.56 6,010,604 +0.05(+0.43%)
Sep 18, 2014 12.55 12.56 12.43 12.50 3,952,371 +0.04(+0.29%)
Sep 17, 2014 12.50 12.68 12.43 12.47 10,198,768 -0.06(-0.50%)
Sep 16, 2014 12.36 12.58 12.31 12.53 6,522,302 +0.17(+1.38%)
Sep 15, 2014 12.47 12.48 12.24 12.36 4,450,059 -0.12(-0.94%)
Sep 12, 2014 12.41 12.55 12.38 12.47 4,326,351 -0.03(-0.22%)
Sep 11, 2014 12.40 12.56 12.40 12.50 2,505,263 +0.00(+0.00%)
Sep 10, 2014 12.47 12.53 12.40 12.50 3,232,313 +0.00(+0.00%)
Sep 09, 2014 12.59 12.60 12.47 12.50 4,473,712 -0.06(-0.50%)
Sep 08, 2014 12.66 12.72 12.54 12.56 4,142,930 -0.10(-0.78%)
Sep 05, 2014 12.65 12.77 12.64 12.66 5,774,276 +0.00(+0.00%)
Sep 04, 2014 12.57 12.68 12.50 12.66 6,020,736 +0.09(+0.71%)
Sep 03, 2014 12.65 12.69 12.56 12.57 5,726,628 +0.16(+1.30%)
Sep 02, 2014 12.49 12.49 12.37 12.41 5,038,008 -0.05(-0.43%)
Aug 29, 2014 12.46 12.47 12.47 12.47 7,199,263 -0.01(-0.07%)
Aug 28, 2014 12.23 12.48 12.23 12.47 6,051,767 +0.14(+1.16%)
Aug 27, 2014 12.05 12.37 12.05 12.33 7,997,078 +0.24(+2.00%)
Aug 26, 2014 12.13 12.16 12.04 12.09 5,027,435 -0.03(-0.22%)
Aug 25, 2014 12.47 12.48 12.10 12.12 6,332,726 -0.31(-2.52%)
Aug 22, 2014 12.19 12.48 12.13 12.43 14,314,249 +0.21(+1.69%)
Aug 21, 2014 12.14 12.24 12.07 12.22 8,836,638 +0.09(+0.74%)
Aug 20, 2014 12.12 12.30 12.10 12.13 4,818,021 +0.04(+0.37%)
Aug 19, 2014 12.10 12.14 12.01 12.09 3,360,545 +0.05(+0.45%)
Aug 18, 2014 11.95 12.04 11.92 12.04 4,634,930 +0.09(+0.75%)
Aug 15, 2014 11.96 12.04 11.80 11.95 3,182,165 +0.00(+0.00%)
Aug 14, 2014 11.91 12.11 11.88 11.95 4,989,018 +0.06(+0.53%)
Aug 13, 2014 11.75 11.90 11.75 11.88 4,582,237 +0.16(+1.38%)
Aug 12, 2014 11.79 11.88 11.65 11.72 3,441,563 -0.04(-0.30%)
Aug 11, 2014 11.64 11.81 11.59 11.76 7,104,796 +0.18(+1.55%)
Aug 08, 2014 11.52 11.59 11.41 11.58 7,364,445 +0.11(+0.94%)
Aug 07, 2014 11.81 11.83 11.47 11.47 4,880,485 -0.26(-2.21%)
Aug 06, 2014 11.66 11.87 11.61 11.73 4,741,331 +0.04(+0.31%)
Aug 05, 2014 11.83 11.96 11.66 11.69 8,061,822 -0.23(-1.95%)
Aug 04, 2014 12.04 12.06 11.89 11.93 2,956,617 -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.