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 (%)
May 31, 2013 9.709 9.779 9.477 9.503 11,907,827 -0.18(-1.86%)
May 30, 2013 10.03 10.08 9.621 9.683 0 -0.33(-3.32%)
May 29, 2013 9.796 10.24 9.796 10.02 10,109,791 +0.12(+1.24%)
May 28, 2013 10.02 10.08 9.884 9.893 7,999,211 -0.04(-0.44%)
May 24, 2013 10.38 10.43 9.823 9.937 0 +0.03(+0.27%)
May 23, 2013 9.753 9.998 9.463 9.910 13,396,950 -0.04(-0.44%)
May 22, 2013 10.15 10.25 9.893 9.954 0 -0.20(-1.98%)
May 21, 2013 10.09 10.24 10.01 10.16 0 +0.04(+0.43%)
May 20, 2013 9.989 10.18 9.937 10.11 5,733,792 +0.10(+0.96%)
May 17, 2013 9.972 10.10 9.945 10.02 0 +0.11(+1.15%)
May 16, 2013 9.893 10.03 9.823 9.902 4,346,154 +0.07(+0.67%)
May 15, 2013 9.796 9.972 9.766 9.836 0 +0.14(+1.40%)
May 13, 2013 9.586 9.858 9.542 9.700 0 +0.12(+1.28%)
May 10, 2013 9.507 9.577 9.446 9.577 0 +0.11(+1.20%)
May 09, 2013 9.437 9.490 9.323 9.463 0 -0.03(-0.28%)
May 08, 2013 9.279 9.525 9.271 9.490 0 +0.20(+2.17%)
May 07, 2013 9.446 9.463 9.166 9.288 10,079,358 -0.18(-1.85%)
May 06, 2013 9.411 9.560 9.385 9.463 0 +0.08(+0.84%)
May 03, 2013 9.542 9.516 9.341 9.385 0 -0.05(-0.56%)
May 02, 2013 9.534 9.586 9.060 9.437 0 -0.11(-1.19%)
May 01, 2013 9.420 9.630 9.393 9.551 0 +0.12(+1.30%)
Apr 30, 2013 9.315 9.455 9.253 9.428 0 +0.11(+1.13%)
Apr 29, 2013 9.227 9.428 9.227 9.323 7,422,435 +0.09(+0.95%)
Apr 26, 2013 9.174 9.323 9.236 9.236 6,529,545 -0.02(-0.19%)
Apr 25, 2013 9.157 9.358 9.069 9.253 0 +0.17(+1.88%)
Apr 24, 2013 8.938 9.114 8.850 9.082 0 +0.14(+1.52%)
Apr 23, 2013 8.911 9.052 8.819 8.947 7,030,483 +0.12(+1.39%)
Apr 22, 2013 8.543 8.885 8.486 8.824 10,102,539 +0.29(+3.44%)
Apr 19, 2013 8.386 8.535 8.316 8.530 7,922,768 +0.16(+1.94%)
Apr 18, 2013 8.684 8.697 8.289 8.368 11,384,952 -0.27(-3.14%)
Apr 17, 2013 8.920 8.929 8.578 8.640 10,678,908 -0.35(-3.90%)
Apr 16, 2013 8.955 9.017 8.894 8.990 6,975,290 +0.10(+1.08%)
Apr 15, 2013 9.052 9.078 8.894 8.894 10,429,728 -0.25(-2.78%)
Apr 12, 2013 9.017 9.297 8.947 9.148 9,862,027 +0.11(+1.16%)
Apr 11, 2013 9.104 9.166 8.920 9.043 9,067,311 -0.18(-1.90%)
Apr 10, 2013 9.148 9.306 9.060 9.218 9,811,318 +0.10(+1.06%)
Apr 09, 2013 9.148 9.209 8.868 9.122 9,724,996 -0.05(-0.57%)
Apr 08, 2013 8.973 9.183 8.955 9.174 5,944,374 +0.17(+1.85%)
Apr 05, 2013 8.894 9.034 8.798 9.008 8,048,460 -0.09(-0.96%)
Apr 04, 2013 8.754 9.139 8.719 9.095 8,639,036 +0.32(+3.70%)
Apr 03, 2013 8.911 9.003 8.723 8.771 9,180,573 -0.10(-1.09%)
Apr 02, 2013 9.104 9.113 8.850 8.868 5,332,885 -0.24(-2.60%)
Apr 01, 2013 9.236 9.271 9.052 9.104 5,093,898 -0.16(-1.75%)
Mar 28, 2013 9.122 9.271 9.095 9.266 5,323,509 +0.06(+0.62%)
Mar 27, 2013 9.113 9.244 9.078 9.209 3,951,323 +0.02(+0.19%)
Mar 26, 2013 8.990 9.209 8.982 9.192 4,998,309 +0.18(+2.04%)
Mar 25, 2013 8.964 9.078 8.920 9.008 6,569,522 +0.06(+0.69%)
Mar 22, 2013 8.990 9.078 8.920 8.947 5,805,797 +0.06(+0.69%)
Mar 21, 2013 9.122 9.135 8.872 8.885 10,430,859 -0.27(-2.97%)
Mar 20, 2013 9.095 9.262 9.095 9.157 6,633,982 +0.11(+1.26%)
Mar 19, 2013 9.227 9.262 8.903 9.043 9,380,198 -0.18(-1.90%)
Mar 18, 2013 9.201 9.310 9.131 9.218 6,378,747 -0.15(-1.64%)
Mar 15, 2013 9.463 9.499 9.262 9.371 8,311,732 -0.14(-1.43%)
Mar 14, 2013 9.420 9.630 9.385 9.507 8,954,818 +0.13(+1.40%)
Mar 13, 2013 9.323 9.385 9.196 9.376 7,095,721 +0.11(+1.13%)
Mar 12, 2013 9.279 9.393 9.192 9.271 6,111,024 -0.04(-0.47%)
Mar 11, 2013 9.288 9.349 9.254 9.315 5,851,380 +0.00(+0.00%)
Mar 08, 2013 9.062 9.410 9.027 9.315 12,160,322 +0.28(+3.09%)
Mar 07, 2013 9.158 9.193 8.966 9.036 6,058,737 -0.08(-0.86%)
Mar 06, 2013 9.079 9.149 8.975 9.114 8,845,790 +0.08(+0.87%)
Mar 05, 2013 8.992 9.114 8.957 9.036 10,165,025 +0.05(+0.58%)
Mar 04, 2013 8.914 9.062 8.800 8.983 8,968,990 +0.03(+0.39%)
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.