Marvell Technology Inc (NQ: MRVL )

74.08 +2.53 (+3.54%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.329 7.363 7.199 7.325 23,013,740 -0.01(-0.18%)
Nov 29, 2012 7.467 7.541 7.225 7.338 15,609,936 -0.05(-0.70%)
Nov 28, 2012 7.095 7.415 7.043 7.389 15,021,909 +0.21(+2.95%)
Nov 27, 2012 7.225 7.312 7.147 7.177 13,331,453 -0.05(-0.72%)
Nov 26, 2012 6.939 7.260 6.914 7.229 17,818,946 +0.25(+3.53%)
Nov 23, 2012 6.784 6.991 6.767 6.983 5,304,431 +0.22(+3.20%)
Nov 21, 2012 6.749 6.836 6.702 6.766 10,540,144 +0.01(+0.13%)
Nov 20, 2012 6.619 6.758 6.550 6.758 17,520,226 +0.10(+1.49%)
Nov 19, 2012 6.420 6.689 6.403 6.658 11,860,334 +0.26(+3.99%)
Nov 16, 2012 6.533 6.576 6.100 6.403 23,802,544 -0.01(-0.16%)
Nov 15, 2012 6.429 6.580 6.386 6.413 13,858,300 +0.04(+0.70%)
Nov 14, 2012 6.611 6.654 6.351 6.368 14,336,778 -0.17(-2.65%)
Nov 13, 2012 6.792 6.792 6.533 6.541 7,208,812 -0.19(-2.77%)
Nov 12, 2012 6.784 6.784 6.611 6.728 5,294,281 +0.00(+0.06%)
Nov 09, 2012 6.775 6.957 6.706 6.723 7,794,242 -0.05(-0.77%)
Nov 08, 2012 6.870 6.914 6.749 6.775 5,864,454 -0.08(-1.14%)
Nov 07, 2012 7.009 7.009 6.792 6.853 9,508,020 -0.21(-2.94%)
Nov 06, 2012 7.043 7.138 6.957 7.061 9,664,621 +0.02(+0.25%)
Nov 05, 2012 6.888 7.061 6.853 7.043 6,787,801 +0.14(+2.00%)
Nov 02, 2012 6.948 7.035 6.870 6.905 8,347,531 -0.09(-1.30%)
Nov 01, 2012 6.827 7.035 6.827 6.996 10,435,991 +0.17(+2.47%)
Oct 31, 2012 6.723 6.905 6.706 6.827 10,430,514 +0.12(+1.74%)
Oct 26, 2012 6.680 6.710 6.710 6.710 12,542,516 +0.01(+0.19%)
Oct 25, 2012 6.628 6.715 6.498 6.697 11,939,393 +0.14(+2.11%)
Oct 24, 2012 6.645 6.663 6.403 6.559 16,744,070 -0.03(-0.53%)
Oct 23, 2012 6.368 6.684 6.334 6.594 19,176,886 +0.05(+0.71%)
Oct 19, 2012 6.879 6.888 6.507 6.547 62,971,556 -1.09(-14.31%)
Oct 18, 2012 7.753 7.770 7.632 7.640 12,561,797 -0.15(-1.87%)
Oct 17, 2012 7.718 7.831 7.623 7.786 13,403,218 +0.02(+0.32%)
Oct 16, 2012 7.614 7.787 7.571 7.761 9,575,123 +0.22(+2.99%)
Oct 15, 2012 7.562 7.675 7.502 7.537 11,614,949 -0.03(-0.46%)
Oct 12, 2012 7.684 7.779 7.511 7.571 17,702,384 -0.11(-1.46%)
Oct 11, 2012 7.675 7.787 7.528 7.684 24,867,690 +0.05(+0.68%)
Oct 10, 2012 7.744 7.813 7.607 7.632 13,581,272 -0.16(-2.00%)
Oct 09, 2012 7.943 7.995 7.761 7.787 12,093,822 -0.17(-2.17%)
Oct 08, 2012 7.969 8.030 7.891 7.961 4,621,296 -0.04(-0.54%)
Oct 05, 2012 8.125 8.220 7.973 8.004 9,556,427 -0.10(-1.23%)
Oct 04, 2012 7.943 8.116 7.874 8.103 9,549,932 +0.16(+1.96%)
Oct 03, 2012 8.030 8.090 7.926 7.948 17,165,168 -0.07(-0.92%)
Oct 02, 2012 7.952 8.038 7.831 8.021 17,262,074 +0.07(+0.93%)
Oct 01, 2012 7.943 8.082 7.883 7.948 10,286,231 +0.03(+0.33%)
Sep 28, 2012 8.038 8.047 7.909 7.922 11,784,324 -0.15(-1.88%)
Sep 27, 2012 7.986 8.142 7.883 8.073 15,199,241 +0.11(+1.36%)
Sep 26, 2012 7.805 7.995 7.744 7.965 17,061,440 -0.03(-0.38%)
Sep 25, 2012 8.220 8.307 7.995 7.995 12,762,518 -0.21(-2.58%)
Sep 24, 2012 8.445 8.471 8.155 8.207 18,940,892 -0.29(-3.36%)
Sep 21, 2012 8.696 8.757 8.471 8.493 16,438,251 -0.17(-1.95%)
Sep 20, 2012 8.679 8.731 8.549 8.661 16,315,006 -0.07(-0.79%)
Sep 19, 2012 8.921 8.938 8.713 8.731 10,780,703 -0.14(-1.56%)
Sep 18, 2012 8.748 8.912 8.696 8.869 13,283,856 +0.13(+1.49%)
Sep 17, 2012 8.852 8.904 8.713 8.739 8,745,384 -0.21(-2.32%)
Sep 14, 2012 8.696 8.990 8.679 8.947 15,186,616 +0.13(+1.42%)
Sep 13, 2012 8.748 8.895 8.635 8.821 13,651,733 -0.05(-0.54%)
Sep 12, 2012 8.973 9.077 8.843 8.869 9,477,137 -0.09(-0.97%)
Sep 11, 2012 8.860 8.973 8.757 8.956 7,499,522 +0.18(+2.02%)
Sep 10, 2012 9.015 9.049 8.748 8.778 9,295,832 -0.24(-2.62%)
Sep 07, 2012 8.955 9.066 8.886 9.015 6,823,373 +0.05(+0.53%)
Sep 06, 2012 8.886 9.049 8.791 8.967 9,398,654 +0.16(+1.81%)
Sep 05, 2012 8.696 8.860 8.619 8.808 8,318,550 +0.13(+1.54%)
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.