Marvell Technology Inc (NQ: MRVL )

70.88 -1.43 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.36 12.41 12.18 12.25 3,146,649 -0.07(-0.53%)
Oct 28, 2016 12.73 12.73 12.27 12.32 7,683,464 -0.02(-0.15%)
Oct 27, 2016 12.62 12.80 12.32 12.34 4,225,339 -0.26(-2.09%)
Oct 26, 2016 12.27 12.70 12.27 12.60 6,346,616 +0.23(+1.82%)
Oct 25, 2016 12.32 12.53 12.20 12.37 3,805,314 +0.08(+0.69%)
Oct 24, 2016 12.18 12.30 12.14 12.29 2,066,567 +0.16(+1.32%)
Oct 21, 2016 12.22 12.29 12.07 12.13 2,851,195 -0.14(-1.15%)
Oct 20, 2016 12.14 12.35 12.13 12.27 3,643,801 +0.13(+1.08%)
Oct 19, 2016 12.07 12.24 11.99 12.14 4,012,494 -0.09(-0.77%)
Oct 18, 2016 12.22 12.26 12.16 12.23 2,326,495 +0.13(+1.09%)
Oct 17, 2016 12.15 12.24 12.02 12.10 3,495,811 -0.12(-1.00%)
Oct 14, 2016 12.32 12.41 12.21 12.22 3,678,494 +0.00(+0.00%)
Oct 13, 2016 12.04 12.27 11.83 12.22 4,966,508 +0.06(+0.46%)
Oct 12, 2016 12.37 12.41 12.03 12.17 4,649,662 +0.10(+0.86%)
Oct 11, 2016 12.36 12.41 11.97 12.06 5,359,573 -0.32(-2.58%)
Oct 10, 2016 12.37 12.47 12.30 12.38 1,772,517 +0.06(+0.46%)
Oct 07, 2016 12.37 12.39 12.25 12.33 2,699,569 -0.07(-0.53%)
Oct 06, 2016 12.35 12.41 12.21 12.39 2,035,813 +0.01(+0.08%)
Oct 05, 2016 12.32 12.45 12.31 12.38 2,391,647 +0.14(+1.15%)
Oct 04, 2016 12.29 12.44 12.18 12.24 3,525,465 +0.00(+0.00%)
Oct 03, 2016 12.41 12.53 12.22 12.24 4,247,628 -0.24(-1.88%)
Sep 30, 2016 12.46 12.75 12.46 12.48 7,843,499 +0.03(+0.23%)
Sep 29, 2016 12.39 12.66 12.27 12.45 7,132,751 +0.07(+0.53%)
Sep 28, 2016 12.37 12.65 12.26 12.38 7,546,574 +0.08(+0.61%)
Sep 27, 2016 12.06 12.32 12.01 12.31 5,826,100 +0.21(+1.71%)
Sep 26, 2016 12.13 12.24 12.06 12.10 6,701,875 -0.08(-0.62%)
Sep 23, 2016 12.08 12.28 11.92 12.18 5,696,529 +0.05(+0.39%)
Sep 22, 2016 12.12 12.21 12.02 12.13 3,633,222 +0.04(+0.31%)
Sep 21, 2016 11.89 12.11 11.84 12.09 6,211,381 +0.31(+2.62%)
Sep 20, 2016 12.07 12.11 11.74 11.78 5,101,129 -0.29(-2.40%)
Sep 19, 2016 11.95 12.20 11.95 12.07 9,886,665 +0.15(+1.26%)
Sep 16, 2016 12.12 12.16 11.79 11.92 10,634,681 +0.16(+1.35%)
Sep 15, 2016 11.69 11.88 11.65 11.77 4,660,608 +0.10(+0.88%)
Sep 14, 2016 11.68 11.74 11.47 11.66 3,025,590 +0.01(+0.08%)
Sep 13, 2016 11.63 11.83 11.48 11.65 4,463,369 -0.08(-0.72%)
Sep 12, 2016 11.30 11.74 11.26 11.74 6,663,669 +0.22(+1.87%)
Sep 09, 2016 11.74 11.88 11.32 11.52 7,362,650 -0.22(-1.91%)
Sep 08, 2016 11.78 12.01 11.72 11.75 6,848,580 -0.07(-0.63%)
Sep 07, 2016 11.77 12.00 11.75 11.82 7,989,725 -0.29(-2.40%)
Sep 06, 2016 11.71 12.11 11.35 12.11 23,228,760 -0.07(-0.54%)
Sep 02, 2016 12.13 12.18 12.18 12.18 8,260,082 +0.13(+1.09%)
Sep 01, 2016 11.65 12.06 11.61 12.05 8,738,719 +0.44(+3.79%)
Aug 31, 2016 11.63 11.78 11.50 11.61 5,230,391 +0.09(+0.81%)
Aug 30, 2016 11.48 11.68 11.39 11.51 3,217,458 +0.00(+0.00%)
Aug 29, 2016 11.61 11.79 11.49 11.51 2,840,519 +0.03(+0.24%)
Aug 26, 2016 11.36 11.66 11.36 11.48 4,894,773 +0.08(+0.74%)
Aug 25, 2016 11.35 11.49 11.31 11.40 2,793,767 +0.07(+0.58%)
Aug 24, 2016 11.44 11.60 11.28 11.34 2,997,947 -0.10(-0.90%)
Aug 23, 2016 11.76 11.78 11.39 11.44 3,701,537 -0.20(-1.69%)
Aug 22, 2016 11.40 11.66 11.27 11.63 8,770,359 +0.26(+2.30%)
Aug 19, 2016 10.97 11.45 10.93 11.37 9,396,618 +0.47(+4.29%)
Aug 18, 2016 10.90 10.95 10.65 10.90 3,149,599 +0.04(+0.35%)
Aug 17, 2016 10.74 10.89 10.69 10.87 4,033,993 +0.07(+0.61%)
Aug 16, 2016 10.94 10.98 10.78 10.80 2,408,375 -0.15(-1.37%)
Aug 15, 2016 10.66 10.98 10.58 10.95 7,116,280 +0.28(+2.63%)
Aug 12, 2016 10.71 10.77 10.65 10.67 2,428,745 -0.02(-0.17%)
Aug 11, 2016 10.76 10.80 10.61 10.69 3,172,293 -0.05(-0.44%)
Aug 10, 2016 10.85 10.85 10.68 10.74 2,666,548 -0.11(-1.04%)
Aug 09, 2016 10.69 10.88 10.69 10.85 4,601,659 +0.17(+1.58%)
Aug 08, 2016 10.73 10.81 10.64 10.68 4,158,811 +0.00(+0.00%)
Aug 05, 2016 10.73 10.77 10.67 10.68 2,537,942 +0.00(+0.00%)
Aug 04, 2016 10.58 10.75 10.55 10.68 4,148,262 +0.10(+0.97%)
Aug 03, 2016 10.59 10.68 10.55 10.58 5,714,255 -0.06(-0.53%)
Aug 02, 2016 11.08 11.12 10.63 10.63 6,179,790 -0.46(-4.14%)
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.