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 (%)
Jul 31, 2012 9.780 10.000 9.686 9.686 12,983,026 -0.06(-0.62%)
Jul 30, 2012 9.935 10.11 9.651 9.746 8,425,994 -0.25(-2.45%)
Jul 27, 2012 9.763 10.06 9.634 9.991 13,123,063 +0.18(+1.89%)
Jul 26, 2012 9.832 9.909 9.617 9.806 17,057,450 +0.44(+4.68%)
Jul 25, 2012 9.221 9.436 9.178 9.367 7,635,557 +0.21(+2.30%)
Jul 24, 2012 9.195 9.247 9.019 9.157 9,081,691 -0.05(-0.51%)
Jul 23, 2012 9.161 9.247 9.006 9.204 10,893,067 -0.13(-1.43%)
Jul 20, 2012 9.608 9.651 9.290 9.337 10,277,482 -0.24(-2.51%)
Jul 19, 2012 9.514 9.806 9.462 9.578 12,657,001 +0.23(+2.44%)
Jul 18, 2012 9.015 9.471 8.980 9.350 8,428,577 +0.31(+3.43%)
Jul 17, 2012 8.963 9.092 8.903 9.041 12,577,013 +0.12(+1.30%)
Jul 16, 2012 9.015 9.118 8.912 8.924 11,249,990 -0.13(-1.47%)
Jul 13, 2012 9.006 9.135 8.989 9.058 14,018,152 +0.08(+0.86%)
Jul 12, 2012 8.963 9.041 8.834 8.980 12,563,960 -0.07(-0.76%)
Jul 11, 2012 9.170 9.238 8.989 9.049 10,738,296 -0.11(-1.22%)
Jul 10, 2012 9.324 9.428 9.084 9.161 9,822,966 -0.16(-1.75%)
Jul 09, 2012 9.264 9.350 9.118 9.324 12,908,744 +0.04(+0.42%)
Jul 06, 2012 9.428 9.471 9.152 9.286 12,039,505 -0.21(-2.22%)
Jul 05, 2012 9.565 9.600 9.402 9.496 8,495,681 -0.07(-0.72%)
Jul 03, 2012 9.565 9.651 9.514 9.565 3,995,547 -0.04(-0.40%)
Jul 02, 2012 9.746 9.806 9.582 9.604 7,886,742 -0.10(-1.02%)
Jun 29, 2012 9.660 9.737 9.582 9.703 10,586,684 +0.22(+2.27%)
Jun 28, 2012 9.600 9.694 9.350 9.488 15,544,847 -0.26(-2.65%)
Jun 27, 2012 9.565 9.832 9.453 9.746 17,234,856 +0.26(+2.77%)
Jun 26, 2012 9.539 9.591 9.410 9.484 14,289,169 -0.02(-0.18%)
Jun 25, 2012 9.772 9.849 9.479 9.501 15,077,453 -0.33(-3.37%)
Jun 22, 2012 9.892 9.901 9.746 9.832 10,036,065 +0.03(+0.26%)
Jun 21, 2012 10.29 10.32 9.772 9.806 11,122,375 -0.52(-5.08%)
Jun 20, 2012 10.39 10.48 10.26 10.33 8,397,711 -0.08(-0.74%)
Jun 19, 2012 10.30 10.45 10.24 10.41 7,004,762 +0.14(+1.34%)
Jun 18, 2012 9.783 10.32 9.783 10.27 11,284,045 +0.41(+4.17%)
Jun 15, 2012 9.903 10.01 9.843 9.860 11,502,118 -0.07(-0.69%)
Jun 14, 2012 10.13 10.13 9.894 9.928 13,962,887 -0.15(-1.44%)
Jun 13, 2012 10.27 10.28 9.988 10.07 14,165,795 -0.24(-2.32%)
Jun 12, 2012 10.25 10.40 10.21 10.31 8,959,908 +0.12(+1.22%)
Jun 11, 2012 10.51 10.59 10.18 10.19 11,017,425 -0.32(-3.05%)
Jun 08, 2012 10.36 10.57 10.30 10.51 10,364,754 +0.04(+0.41%)
Jun 07, 2012 10.94 11.06 10.47 10.47 16,575,613 -0.37(-3.43%)
Jun 06, 2012 10.58 10.87 10.57 10.84 10,421,769 +0.32(+3.01%)
Jun 05, 2012 10.48 10.56 10.27 10.52 10,598,763 +0.24(+2.29%)
Jun 04, 2012 10.30 10.51 10.18 10.29 9,946,102 +0.04(+0.42%)
Jun 01, 2012 10.56 10.61 10.24 10.24 22,028,522 -0.48(-4.47%)
May 31, 2012 10.90 10.95 10.61 10.72 15,618,869 -0.21(-1.96%)
May 30, 2012 11.03 11.03 10.88 10.94 14,096,501 -0.23(-2.07%)
May 29, 2012 11.25 11.36 11.08 11.17 12,522,802 -0.02(-0.15%)
May 25, 2012 10.98 11.26 10.98 11.19 9,643,884 +0.18(+1.63%)
May 24, 2012 11.22 11.22 10.91 11.01 16,161,201 -0.21(-1.83%)
May 23, 2012 11.02 11.25 10.86 11.21 21,753,108 +0.09(+0.85%)
May 22, 2012 11.34 11.35 10.94 11.12 28,161,698 -0.22(-1.96%)
May 21, 2012 10.94 11.37 10.93 11.34 23,655,244 +0.42(+3.88%)
May 18, 2012 11.82 11.85 10.84 10.92 29,304,918 -0.47(-4.10%)
May 17, 2012 11.68 11.80 11.38 11.38 17,052,516 -0.22(-1.92%)
May 16, 2012 11.49 11.78 11.49 11.61 17,333,330 +0.15(+1.35%)
May 15, 2012 11.60 11.75 11.42 11.45 10,339,721 -0.13(-1.11%)
May 14, 2012 11.70 11.82 11.55 11.58 10,208,006 -0.24(-2.03%)
May 11, 2012 11.58 11.98 11.57 11.82 11,225,762 +0.21(+1.84%)
May 10, 2012 11.74 11.79 11.47 11.61 10,658,076 -0.09(-0.73%)
May 09, 2012 11.48 11.80 11.36 11.69 18,215,800 -0.21(-1.73%)
May 08, 2012 11.91 11.93 11.61 11.90 16,929,216 -0.06(-0.50%)
May 07, 2012 11.91 12.11 11.88 11.96 13,571,355 -0.04(-0.36%)
May 04, 2012 12.17 12.27 11.81 12.00 12,029,432 -0.22(-1.82%)
May 03, 2012 12.68 12.79 12.13 12.22 15,396,907 -0.46(-3.64%)
May 02, 2012 12.74 12.82 12.61 12.68 9,076,157 -0.15(-1.13%)
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.