Marvell Technology Inc (NQ: MRVL )

71.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.100 8.146 8.146 8.146 3,268,429 +0.06(+0.68%)
Dec 30, 2015 8.210 8.321 8.090 8.090 2,043,745 -0.18(-2.23%)
Dec 29, 2015 8.210 8.303 8.192 8.275 3,031,304 +0.06(+0.79%)
Dec 28, 2015 8.257 8.284 8.118 8.210 1,709,883 -0.12(-1.44%)
Dec 24, 2015 8.266 8.331 8.331 8.331 897,827 +0.07(+0.89%)
Dec 23, 2015 7.933 8.257 7.933 8.257 3,717,650 +0.24(+3.00%)
Dec 22, 2015 7.878 8.026 7.675 8.017 2,926,130 +0.12(+1.52%)
Dec 21, 2015 7.924 8.026 7.823 7.896 3,714,503 -0.01(-0.18%)
Dec 18, 2015 7.712 7.924 7.666 7.910 7,672,287 +0.09(+1.12%)
Dec 17, 2015 7.943 7.998 7.767 7.823 6,264,669 -0.08(-1.05%)
Dec 16, 2015 7.684 7.915 7.582 7.906 6,190,815 +0.30(+3.88%)
Dec 15, 2015 7.499 7.656 7.435 7.610 5,170,745 +0.18(+2.49%)
Dec 14, 2015 7.536 7.601 7.370 7.425 4,546,406 -0.12(-1.59%)
Dec 11, 2015 7.573 7.692 7.481 7.546 4,304,698 -0.17(-2.26%)
Dec 10, 2015 7.601 7.775 7.518 7.720 3,384,042 +0.14(+1.81%)
Dec 09, 2015 7.729 7.931 7.536 7.582 5,998,199 -0.14(-1.78%)
Dec 08, 2015 8.086 8.151 7.674 7.720 9,066,924 -0.61(-7.37%)
Dec 07, 2015 8.022 8.756 7.986 8.334 6,227,881 -0.14(-1.62%)
Dec 04, 2015 8.407 8.517 8.242 8.472 5,069,019 +0.13(+1.54%)
Dec 03, 2015 8.792 8.820 8.261 8.343 5,703,789 -0.41(-4.71%)
Dec 02, 2015 8.627 8.802 8.600 8.756 6,353,925 +0.16(+1.81%)
Dec 01, 2015 8.169 8.637 8.132 8.600 7,339,477 +0.48(+5.87%)
Nov 30, 2015 8.050 8.123 7.967 8.123 5,252,111 +0.11(+1.43%)
Nov 27, 2015 7.830 8.013 7.775 8.009 1,250,819 +0.22(+2.76%)
Nov 25, 2015 7.821 7.793 7.793 7.793 5,476,043 -0.05(-0.58%)
Nov 24, 2015 7.921 8.050 7.830 7.839 4,083,796 -0.10(-1.27%)
Nov 23, 2015 7.986 8.013 7.912 7.940 4,152,149 -0.05(-0.57%)
Nov 20, 2015 8.031 8.123 7.967 7.986 2,536,949 -0.06(-0.68%)
Nov 19, 2015 7.756 8.077 7.724 8.041 5,192,575 +0.27(+3.42%)
Nov 18, 2015 7.885 7.885 7.720 7.775 6,432,556 -0.02(-0.24%)
Nov 17, 2015 7.894 7.935 7.715 7.793 6,380,772 -0.11(-1.39%)
Nov 16, 2015 7.830 7.903 7.711 7.903 5,044,914 +0.09(+1.17%)
Nov 13, 2015 7.848 7.912 7.701 7.811 3,538,823 -0.07(-0.93%)
Nov 12, 2015 7.949 8.086 7.885 7.885 3,754,832 -0.19(-2.38%)
Nov 11, 2015 8.050 8.105 7.896 8.077 4,634,488 +0.07(+0.92%)
Nov 10, 2015 8.151 8.206 7.903 8.004 5,401,455 -0.16(-1.91%)
Nov 09, 2015 8.141 8.270 8.086 8.160 5,591,153 +0.00(+0.00%)
Nov 06, 2015 7.958 8.233 7.894 8.160 6,164,070 +0.18(+2.30%)
Nov 05, 2015 7.903 8.068 7.885 7.976 5,351,404 +0.07(+0.93%)
Nov 04, 2015 7.839 8.141 7.802 7.903 8,844,805 +0.06(+0.82%)
Nov 03, 2015 7.729 7.857 7.701 7.839 6,084,837 +0.14(+1.79%)
Nov 02, 2015 7.527 7.711 7.509 7.701 4,353,066 +0.17(+2.31%)
Oct 30, 2015 7.564 7.601 7.454 7.527 9,000,743 -0.00(-0.06%)
Oct 29, 2015 7.628 7.697 7.509 7.532 7,002,318 -0.06(-0.78%)
Oct 28, 2015 7.151 7.656 7.151 7.591 10,921,116 +0.21(+2.86%)
Oct 27, 2015 6.977 7.509 6.922 7.380 56,148,024 -1.28(-14.77%)
Oct 26, 2015 8.701 8.747 8.582 8.659 7,395,823 -0.11(-1.20%)
Oct 23, 2015 8.508 8.820 8.407 8.765 9,057,250 +0.39(+4.60%)
Oct 22, 2015 8.389 8.453 8.279 8.380 12,462,443 +0.05(+0.55%)
Oct 21, 2015 8.637 8.637 8.325 8.334 9,541,169 -0.12(-1.41%)
Oct 20, 2015 8.673 8.783 8.380 8.453 8,905,461 -0.21(-2.43%)
Oct 19, 2015 8.618 8.811 8.527 8.664 6,535,821 +0.09(+1.07%)
Oct 16, 2015 8.637 8.838 8.472 8.572 9,112,943 -0.06(-0.74%)
Oct 15, 2015 8.792 8.930 8.572 8.637 8,402,812 -0.10(-1.15%)
Oct 14, 2015 8.490 8.792 8.481 8.737 8,400,714 +0.22(+2.58%)
Oct 13, 2015 8.490 8.655 8.453 8.517 4,727,815 +0.04(+0.43%)
Oct 12, 2015 8.398 8.508 8.297 8.481 5,471,843 -0.15(-1.70%)
Oct 09, 2015 8.618 8.811 8.591 8.627 3,193,930 -0.02(-0.21%)
Oct 08, 2015 8.747 8.747 8.591 8.646 5,612,149 -0.06(-0.63%)
Oct 07, 2015 8.838 8.921 8.591 8.701 8,939,889 +0.01(+0.11%)
Oct 06, 2015 8.508 8.747 8.389 8.692 11,159,529 +0.38(+4.52%)
Oct 05, 2015 8.443 8.534 8.297 8.316 9,633,118 +0.05(+0.61%)
Oct 02, 2015 8.024 8.288 7.878 8.266 15,557,127 +0.20(+2.54%)
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.